Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	51.60	52.07	50.28	50.46	6,393,799	-0.82(-1.60%)
May 29, 2008	50.83	51.95	50.66	51.28	8,683,228	+0.01(+0.02%)
May 28, 2008	53.39	53.42	50.13	51.27	10,162,463	-1.99(-3.73%)
May 27, 2008	53.36	53.81	52.26	53.26	3,607,181	-0.30(-0.56%)
May 26, 2008	54.39	54.78	52.95	53.56	0	+0.00(+0.00%)
May 23, 2008	54.39	54.78	52.95	53.56	5,062,062	-0.88(-1.62%)
May 22, 2008	54.38	55.20	53.87	54.44	5,194,117	+0.02(+0.04%)
May 21, 2008	56.76	57.10	54.36	54.41	5,731,247	-2.40(-4.23%)
May 20, 2008	56.56	57.14	55.70	56.82	4,802,309	+0.05(+0.09%)
May 19, 2008	56.52	58.34	56.06	56.76	6,841,818	+0.71(+1.27%)
May 16, 2008	55.76	56.39	55.58	56.05	5,457,169	+0.44(+0.79%)
May 15, 2008	55.47	56.61	55.20	55.62	7,366,107	-0.09(-0.16%)
May 14, 2008	53.71	55.70	53.59	55.70	9,967,655	+2.03(+3.79%)
May 13, 2008	54.60	54.68	53.28	53.67	5,670,601	-0.87(-1.60%)
May 12, 2008	54.21	54.82	53.84	54.54	3,486,075	+0.40(+0.75%)
May 09, 2008	54.45	55.62	53.74	54.14	3,145,969	-0.43(-0.79%)
May 08, 2008	55.58	55.92	54.43	54.57	5,334,358	-0.40(-0.73%)
May 07, 2008	56.87	57.26	54.97	54.97	5,306,934	-1.91(-3.35%)
May 06, 2008	57.11	57.32	55.85	56.87	6,224,471	-0.51(-0.89%)
May 05, 2008	56.92	58.58	56.88	57.39	4,554,333	+0.23(+0.40%)
May 02, 2008	56.71	57.24	56.29	57.16	4,838,798	+0.89(+1.58%)
May 01, 2008	54.45	56.44	53.37	56.27	7,764,983	+2.62(+4.89%)
Apr 30, 2008	55.82	56.49	53.64	53.64	6,619,868	-2.06(-3.69%)
Apr 29, 2008	55.12	56.19	54.73	55.70	5,025,386	+0.19(+0.33%)
Apr 28, 2008	56.52	56.67	55.12	55.52	6,409,105	-0.88(-1.56%)
Apr 25, 2008	57.46	57.46	56.00	56.39	5,238,536	-0.48(-0.85%)
Apr 24, 2008	57.03	57.56	56.18	56.88	5,310,370	-0.30(-0.53%)
Apr 23, 2008	56.88	57.93	56.35	57.18	9,355,654	+0.48(+0.84%)
Apr 22, 2008	58.82	59.10	53.97	56.70	23,364,704	-4.69(-7.64%)
Apr 21, 2008	59.05	61.55	58.75	61.39	5,997,950	+2.32(+3.92%)
Apr 18, 2008	59.22	60.04	58.50	59.07	6,376,906	+0.62(+1.07%)
Apr 17, 2008	57.99	58.50	57.14	58.45	4,146,512	+0.18(+0.31%)
Apr 16, 2008	57.18	58.27	56.95	58.27	4,546,335	+1.46(+2.56%)
Apr 15, 2008	56.19	56.99	55.83	56.82	4,397,293	+0.88(+1.57%)
Apr 14, 2008	58.06	58.06	55.93	55.94	4,626,680	-1.40(-2.43%)
Apr 11, 2008	58.09	58.89	57.33	57.33	4,267,200	-1.26(-2.14%)
Apr 10, 2008	58.61	59.36	57.65	58.59	4,130,497	+0.06(+0.10%)
Apr 09, 2008	60.15	60.65	58.29	58.53	5,459,139	-1.36(-2.27%)
Apr 08, 2008	59.34	60.85	59.34	59.89	6,077,987	+0.20(+0.33%)
Apr 07, 2008	60.63	61.80	59.66	59.69	7,903,289	-0.19(-0.31%)
Apr 04, 2008	60.04	60.57	58.99	59.88	5,176,431	-0.39(-0.64%)
Apr 03, 2008	59.31	60.50	58.57	60.26	4,442,471	+0.68(+1.14%)
Apr 02, 2008	58.73	60.75	58.43	59.58	9,126,234	+0.95(+1.62%)
Apr 01, 2008	55.69	59.22	55.52	58.63	8,078,961	+3.62(+6.58%)
Mar 31, 2008	55.02	55.47	53.71	55.01	8,073,905	-1.20(-2.13%)
Mar 28, 2008	57.10	58.26	56.17	56.21	6,206,000	-1.19(-2.07%)
Mar 27, 2008	57.61	59.09	57.23	57.39	7,225,414	+0.06(+0.10%)
Mar 26, 2008	58.40	58.78	57.18	57.34	5,787,844	-1.67(-2.84%)
Mar 25, 2008	57.23	59.48	56.60	59.01	6,329,315	+1.78(+3.12%)
Mar 24, 2008	55.63	58.51	55.48	57.23	8,536,592	+1.88(+3.39%)
Mar 21, 2008	52.46	55.35	51.73	55.35	11,281,519	-0.00(-0.00%)
Mar 20, 2008	52.46	55.35	51.73	55.35	11,281,519	+2.59(+4.91%)
Mar 19, 2008	54.94	55.87	52.20	52.76	12,009,740	-2.71(-4.88%)
Mar 18, 2008	55.24	55.73	53.59	55.47	13,608,750	+2.79(+5.30%)
Mar 17, 2008	54.93	55.12	46.79	52.68	33,339,668	-4.32(-7.58%)
Mar 14, 2008	59.86	60.35	56.18	57.00	11,706,182	-2.44(-4.10%)
Mar 13, 2008	57.31	59.78	56.02	59.44	10,089,682	+0.99(+1.70%)
Mar 12, 2008	58.66	59.56	57.85	58.45	8,057,447	-0.72(-1.21%)
Mar 11, 2008	55.63	59.19	55.15	59.16	11,797,109	+5.07(+9.38%)
Mar 10, 2008	57.18	57.63	54.09	54.09	11,692,828	-3.54(-6.14%)
Mar 07, 2008	58.90	59.69	55.86	57.63	13,008,730	-1.65(-2.78%)
Mar 06, 2008	60.38	60.74	59.17	59.27	5,725,108	-1.52(-2.51%)
Mar 05, 2008	58.99	60.85	58.99	60.80	8,316,244	+1.81(+3.07%)
Mar 04, 2008	59.95	60.16	58.22	58.99	8,917,910	-1.65(-2.71%)

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.