Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	71.86	72.85	71.52	71.85	11,770,029	+0.10(+0.14%)
May 29, 2008	72.71	73.11	71.44	71.75	10,474,457	-1.35(-1.85%)
May 28, 2008	71.09	73.18	70.23	73.10	9,749,278	+1.32(+1.84%)
May 27, 2008	70.69	72.39	69.67	71.78	11,179,004	+0.71(+1.00%)
May 26, 2008	73.40	73.54	70.33	71.07	0	+0.00(+0.00%)
May 23, 2008	73.40	73.54	70.33	71.07	11,520,083	-1.73(-2.38%)
May 22, 2008	74.30	74.30	72.42	72.80	12,826,433	-1.27(-1.72%)
May 21, 2008	75.20	77.11	73.82	74.07	13,170,816	-1.18(-1.57%)
May 20, 2008	76.02	76.39	74.49	75.25	11,857,755	-0.50(-0.67%)
May 19, 2008	75.07	76.71	74.07	75.76	10,855,674	+0.94(+1.25%)
May 16, 2008	74.48	75.13	73.78	74.82	13,631,346	+1.32(+1.80%)
May 15, 2008	74.14	74.38	71.05	73.50	15,430,121	+0.28(+0.38%)
May 14, 2008	74.10	74.59	73.05	73.22	11,670,106	-1.31(-1.75%)
May 13, 2008	73.60	74.60	71.82	74.53	10,228,360	+1.03(+1.40%)
May 12, 2008	74.20	74.20	72.22	73.50	10,047,152	-1.11(-1.49%)
May 09, 2008	74.78	75.27	73.39	74.60	8,576,860	-0.39(-0.52%)
May 08, 2008	72.90	75.13	72.52	75.00	10,306,009	+2.52(+3.48%)
May 07, 2008	74.03	74.24	72.47	72.47	11,241,898	-1.12(-1.52%)
May 06, 2008	71.83	74.03	71.83	73.59	9,559,327	+1.44(+1.99%)
May 05, 2008	71.22	72.93	71.14	72.15	7,833,080	+1.37(+1.94%)
May 02, 2008	70.41	71.41	69.74	70.78	10,646,079	+0.91(+1.30%)
May 01, 2008	70.26	70.70	68.07	69.87	14,515,448	-1.56(-2.19%)
Apr 30, 2008	71.21	72.43	70.35	71.44	13,686,326	+0.92(+1.30%)
Apr 29, 2008	71.98	72.05	70.15	70.52	10,346,454	-2.20(-3.03%)
Apr 28, 2008	73.36	73.74	72.09	72.72	8,361,821	-0.27(-0.37%)
Apr 25, 2008	72.93	73.60	71.41	72.99	9,792,299	+0.57(+0.78%)
Apr 24, 2008	73.82	73.82	71.41	72.42	12,530,791	-1.97(-2.65%)
Apr 23, 2008	74.89	75.65	73.74	74.39	14,622,226	-0.85(-1.13%)
Apr 22, 2008	74.95	75.54	73.90	75.24	15,064,237	-0.71(-0.94%)
Apr 21, 2008	72.68	76.17	72.62	75.95	19,907,296	+3.59(+4.97%)
Apr 18, 2008	66.25	72.40	65.84	72.36	34,072,672	+4.65(+6.87%)
Apr 17, 2008	67.35	67.71	65.82	67.71	11,622,673	+0.36(+0.53%)
Apr 16, 2008	65.35	67.49	64.57	67.35	13,296,323	+2.61(+4.03%)
Apr 15, 2008	65.07	65.57	64.02	64.74	9,866,350	-0.04(-0.07%)
Apr 14, 2008	64.48	65.07	63.89	64.79	9,983,654	+0.41(+0.64%)
Apr 11, 2008	65.52	65.93	64.30	64.37	10,071,266	-1.41(-2.15%)
Apr 10, 2008	64.20	66.20	64.20	65.79	16,272,439	+1.72(+2.68%)
Apr 09, 2008	63.83	64.86	62.87	64.07	16,235,706	+0.40(+0.62%)
Apr 08, 2008	64.14	65.50	63.27	63.67	15,141,424	-0.68(-1.06%)
Apr 07, 2008	65.76	67.49	64.30	64.35	19,523,714	-0.56(-0.86%)
Apr 04, 2008	65.09	65.99	64.24	64.91	9,762,012	+0.05(+0.08%)
Apr 03, 2008	64.25	65.72	63.34	64.86	10,258,130	+0.36(+0.55%)
Apr 02, 2008	63.34	64.91	62.53	64.51	12,123,969	+1.11(+1.75%)
Apr 01, 2008	61.81	63.40	60.90	63.40	12,100,107	+1.59(+2.57%)
Mar 31, 2008	60.81	63.00	60.73	61.81	12,985,853	+0.95(+1.56%)
Mar 28, 2008	60.84	61.78	59.81	60.86	9,507,678	+0.20(+0.33%)
Mar 27, 2008	61.39	62.33	60.62	60.66	12,285,026	-0.81(-1.32%)
Mar 26, 2008	58.88	61.64	58.44	61.47	14,651,430	+2.76(+4.69%)
Mar 25, 2008	57.87	59.21	57.80	58.71	13,728,842	+0.97(+1.69%)
Mar 24, 2008	57.41	58.81	57.16	57.74	10,563,609	+0.45(+0.78%)
Mar 21, 2008	56.15	58.29	56.09	57.29	17,308,252	+0.00(+0.00%)
Mar 20, 2008	56.15	58.29	56.09	57.29	17,308,252	+0.33(+0.59%)
Mar 19, 2008	59.00	59.86	56.76	56.96	15,451,767	-2.98(-4.98%)
Mar 18, 2008	59.02	59.94	58.16	59.94	13,927,625	+2.23(+3.87%)
Mar 17, 2008	58.07	58.83	56.75	57.71	16,682,090	-1.90(-3.18%)
Mar 14, 2008	60.87	60.87	58.14	59.61	14,433,262	-0.90(-1.48%)
Mar 13, 2008	59.07	60.93	58.13	60.50	13,631,409	+0.58(+0.97%)
Mar 12, 2008	61.55	62.16	59.76	59.92	14,157,896	-1.61(-2.62%)
Mar 11, 2008	59.93	61.53	59.93	61.53	14,907,340	+2.71(+4.60%)
Mar 10, 2008	60.86	61.06	58.62	58.83	14,250,768	-2.00(-3.28%)
Mar 07, 2008	61.88	62.31	59.83	60.82	12,603,547	-1.46(-2.34%)
Mar 06, 2008	62.24	63.59	61.81	62.28	14,408,012	-0.13(-0.22%)
Mar 05, 2008	60.40	62.52	60.40	62.41	14,338,854	+2.34(+3.90%)
Mar 04, 2008	61.34	61.93	58.73	60.07	14,535,211	-1.73(-2.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.