Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	58.98	59.24	58.72	59.13	52,578,060	+0.21(+0.35%)
May 29, 2008	58.21	59.40	58.18	58.92	88,213,440	+0.59(+1.02%)
May 28, 2008	58.31	58.41	57.74	58.33	68,684,296	+0.27(+0.46%)
May 27, 2008	57.31	58.14	57.29	58.06	78,721,200	+0.88(+1.54%)
May 26, 2008	57.69	57.96	56.80	57.18	0	+0.00(+0.00%)
May 23, 2008	57.69	57.96	56.80	57.18	81,452,496	-0.76(-1.31%)
May 22, 2008	57.64	58.25	57.56	57.94	75,816,144	+0.41(+0.72%)
May 21, 2008	58.30	58.78	57.21	57.53	126,321,624	-0.83(-1.42%)
May 20, 2008	58.15	58.38	57.65	58.36	103,692,776	-0.21(-0.37%)
May 19, 2008	58.62	59.18	58.18	58.57	129,778,288	+0.02(+0.03%)
May 16, 2008	58.96	59.01	57.88	58.56	81,139,216	+0.32(+0.54%)
May 15, 2008	58.18	58.83	57.88	58.24	58,834,124	+0.12(+0.20%)
May 14, 2008	58.32	58.87	57.49	58.12	76,604,920	-0.07(-0.12%)
May 13, 2008	58.04	58.31	57.58	58.19	66,084,184	+0.33(+0.57%)
May 12, 2008	56.97	58.02	56.86	57.86	62,191,960	+1.24(+2.20%)
May 09, 2008	56.37	57.11	56.25	56.62	65,306,936	-0.17(-0.29%)
May 08, 2008	56.79	56.99	56.37	56.78	76,331,160	+0.12(+0.21%)
May 07, 2008	57.73	57.98	56.49	56.66	72,528,024	-1.03(-1.78%)
May 06, 2008	56.90	57.86	56.75	57.69	76,381,536	+0.47(+0.82%)
May 05, 2008	57.26	57.57	56.92	57.23	50,390,148	-0.20(-0.34%)
May 02, 2008	58.13	58.20	57.20	57.42	74,303,096	-0.18(-0.32%)
May 01, 2008	56.59	57.69	56.40	57.61	69,866,208	+1.07(+1.89%)
Apr 30, 2008	56.99	57.54	56.30	56.54	78,697,032	-0.27(-0.47%)
Apr 29, 2008	57.18	57.31	56.45	56.81	51,702,192	-0.51(-0.88%)
Apr 28, 2008	56.96	57.57	56.69	57.31	44,794,720	+0.38(+0.67%)
Apr 25, 2008	56.86	57.23	56.07	56.93	71,038,032	+0.53(+0.94%)
Apr 24, 2008	55.83	56.97	55.14	56.40	105,085,640	+0.64(+1.15%)
Apr 23, 2008	55.85	56.24	55.35	55.76	60,689,428	-0.06(-0.11%)
Apr 22, 2008	56.36	56.70	55.04	55.83	102,733,824	-0.93(-1.65%)
Apr 21, 2008	56.50	56.88	56.40	56.76	50,541,248	+0.01(+0.01%)
Apr 18, 2008	57.02	57.23	56.59	56.75	89,330,688	+0.59(+1.06%)
Apr 17, 2008	56.09	56.33	55.55	56.16	61,648,184	-0.22(-0.39%)
Apr 16, 2008	55.18	56.44	55.18	56.38	91,391,184	+1.73(+3.17%)
Apr 15, 2008	54.53	54.70	54.06	54.65	58,016,268	+0.38(+0.70%)
Apr 14, 2008	54.35	54.85	54.03	54.27	72,947,528	-0.17(-0.31%)
Apr 11, 2008	55.20	55.26	54.18	54.43	100,450,840	-1.37(-2.45%)
Apr 10, 2008	55.18	56.13	54.98	55.80	70,803,840	+0.52(+0.95%)
Apr 09, 2008	56.29	56.50	54.99	55.28	90,640,664	-0.96(-1.70%)
Apr 08, 2008	55.81	56.44	55.72	56.24	62,601,912	+0.05(+0.08%)
Apr 07, 2008	56.74	56.90	56.05	56.19	50,872,284	-0.16(-0.28%)
Apr 04, 2008	56.36	56.93	55.94	56.35	77,712,016	+0.01(+0.01%)
Apr 03, 2008	55.77	56.59	55.71	56.34	72,276,288	+0.15(+0.27%)
Apr 02, 2008	56.06	56.63	55.72	56.19	74,439,496	+0.13(+0.24%)
Apr 01, 2008	55.00	56.08	54.75	56.05	83,259,032	+1.98(+3.66%)
Mar 31, 2008	54.01	54.81	53.70	54.08	81,159,896	+0.08(+0.15%)
Mar 28, 2008	54.72	54.96	53.82	54.00	61,712,256	-0.71(-1.30%)
Mar 27, 2008	55.49	55.64	54.61	54.71	80,728,744	-0.44(-0.79%)
Mar 26, 2008	55.37	55.64	54.91	55.14	79,630,248	-0.46(-0.83%)
Mar 25, 2008	55.38	55.77	54.86	55.60	90,009,032	+0.18(+0.33%)
Mar 24, 2008	53.98	55.71	53.81	55.42	114,621,320	+1.99(+3.72%)
Mar 21, 2008	52.62	53.92	52.57	53.43	130,489,640	+0.00(+0.00%)
Mar 20, 2008	52.62	53.92	52.57	53.43	129,226,392	+0.93(+1.78%)
Mar 19, 2008	54.31	54.58	52.46	52.50	167,883,808	-1.39(-2.57%)
Mar 18, 2008	52.74	53.99	51.72	53.89	203,319,264	+2.37(+4.60%)
Mar 17, 2008	50.86	52.21	50.86	51.52	160,378,880	-0.86(-1.63%)
Mar 14, 2008	54.50	54.50	51.75	52.37	223,522,688	-1.38(-2.56%)
Mar 13, 2008	52.17	53.83	51.63	53.75	155,970,736	+1.08(+2.04%)
Mar 12, 2008	53.21	53.88	52.66	52.67	116,910,088	-0.62(-1.16%)
Mar 11, 2008	52.63	53.29	50.86	53.29	148,548,224	+2.22(+4.34%)
Mar 10, 2008	52.28	52.31	50.76	51.07	104,486,072	-1.16(-2.21%)
Mar 07, 2008	51.76	52.93	51.63	52.23	150,365,552	-0.17(-0.32%)
Mar 06, 2008	53.77	53.99	52.21	52.40	132,322,448	-1.81(-3.33%)
Mar 05, 2008	54.01	54.40	53.39	54.20	117,246,936	+0.51(+0.96%)
Mar 04, 2008	53.51	54.19	52.88	53.69	114,318,848	-0.32(-0.59%)

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.