Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	65.07	66.71	63.88	65.78	6,333,941	+3.82(+6.17%)
May 29, 2008	63.60	63.69	61.81	61.96	2,117,214	-1.63(-2.56%)
May 28, 2008	63.55	64.15	63.10	63.59	1,733,182	+0.09(+0.14%)
May 27, 2008	63.19	63.72	61.90	63.50	1,371,561	+0.58(+0.92%)
May 26, 2008	63.89	65.36	62.74	62.92	0	+0.00(+0.00%)
May 23, 2008	63.89	65.36	62.74	62.92	1,774,269	-0.73(-1.15%)
May 22, 2008	62.19	64.25	62.00	63.65	1,767,480	+1.46(+2.35%)
May 21, 2008	62.54	63.29	62.02	62.19	1,648,689	-0.36(-0.58%)
May 20, 2008	61.57	62.98	61.12	62.55	1,158,976	+0.89(+1.44%)
May 19, 2008	63.63	63.63	61.43	61.66	2,482,344	-2.20(-3.45%)
May 16, 2008	60.15	64.54	60.00	63.86	4,044,957	+3.72(+6.19%)
May 15, 2008	60.15	60.16	59.56	60.14	897,088	+0.00(+0.00%)
May 14, 2008	58.91	61.30	58.85	60.14	2,103,415	+1.26(+2.14%)
May 13, 2008	57.55	58.92	57.44	58.88	1,574,108	+1.54(+2.69%)
May 12, 2008	56.90	57.67	56.56	57.34	982,415	+0.41(+0.72%)
May 09, 2008	59.93	60.00	56.35	56.93	2,540,048	+2.52(+4.63%)
May 08, 2008	54.00	54.59	53.39	54.41	1,043,655	+1.04(+1.95%)
May 07, 2008	53.91	54.21	53.14	53.37	581,457	-0.36(-0.67%)
May 06, 2008	53.00	53.98	52.86	53.73	520,762	+0.65(+1.22%)
May 05, 2008	52.47	53.40	52.20	53.08	477,829	+0.25(+0.47%)
May 02, 2008	54.01	54.01	52.70	52.83	708,402	-0.98(-1.82%)
May 01, 2008	54.01	54.01	52.90	53.81	981,528	-0.22(-0.41%)
Apr 30, 2008	53.93	55.00	53.36	54.03	1,454,517	+1.33(+2.52%)
Apr 29, 2008	51.44	53.11	51.28	52.70	918,019	+1.04(+2.01%)
Apr 28, 2008	52.32	52.71	51.05	51.66	726,482	-0.85(-1.62%)
Apr 25, 2008	52.19	52.67	51.64	52.51	731,665	+0.56(+1.08%)
Apr 24, 2008	51.78	52.45	51.18	51.95	574,039	+0.25(+0.48%)
Apr 23, 2008	51.95	51.95	51.10	51.70	464,287	-0.16(-0.31%)
Apr 22, 2008	52.28	52.38	51.38	51.86	968,330	-0.52(-0.99%)
Apr 21, 2008	50.48	52.41	50.48	52.38	1,105,990	+1.56(+3.07%)
Apr 18, 2008	50.95	51.42	50.59	50.82	895,868	+0.69(+1.38%)
Apr 17, 2008	49.83	50.36	49.46	50.13	611,324	+0.13(+0.26%)
Apr 16, 2008	49.21	50.28	49.19	50.00	783,979	+1.00(+2.04%)
Apr 15, 2008	48.88	49.31	48.35	49.00	574,073	+0.31(+0.64%)
Apr 14, 2008	48.76	49.12	48.48	48.69	354,715	+0.00(+0.00%)
Apr 11, 2008	49.75	49.75	48.61	48.69	480,700	-1.49(-2.97%)
Apr 10, 2008	50.10	50.34	49.64	50.18	485,600	+0.04(+0.08%)
Apr 09, 2008	50.60	50.77	49.77	50.14	454,850	-0.48(-0.95%)
Apr 08, 2008	50.36	50.84	50.00	50.62	484,725	+0.00(+0.00%)
Apr 07, 2008	51.20	51.80	50.40	50.62	546,200	-0.26(-0.51%)
Apr 04, 2008	49.59	51.20	49.14	50.88	623,200	+1.52(+3.08%)
Apr 03, 2008	50.47	50.89	49.13	49.36	992,761	-1.35(-2.66%)
Apr 02, 2008	50.22	51.34	50.22	50.71	759,553	+0.49(+0.98%)
Apr 01, 2008	48.67	50.22	48.67	50.22	664,432	+1.69(+3.48%)
Mar 31, 2008	48.15	48.84	47.89	48.53	783,819	+0.25(+0.52%)
Mar 28, 2008	49.15	49.63	48.03	48.28	724,074	-0.33(-0.68%)
Mar 27, 2008	49.01	49.31	48.30	48.61	914,873	-0.49(-1.00%)
Mar 26, 2008	48.95	49.68	48.61	49.10	817,149	+0.04(+0.08%)
Mar 25, 2008	49.00	49.73	48.83	49.06	1,082,017	+0.19(+0.39%)
Mar 24, 2008	46.69	49.04	46.69	48.87	934,308	+2.18(+4.67%)
Mar 21, 2008	45.93	46.75	45.65	46.69	910,746	+0.00(+0.00%)
Mar 20, 2008	45.93	46.75	45.65	46.69	910,746	+0.72(+1.57%)
Mar 19, 2008	47.57	48.00	45.94	45.97	882,435	-1.44(-3.04%)
Mar 18, 2008	46.68	47.56	46.23	47.41	1,006,376	+1.36(+2.95%)
Mar 17, 2008	45.77	46.49	45.15	46.05	1,076,992	-0.80(-1.71%)
Mar 14, 2008	48.37	48.92	46.23	46.85	844,900	-1.52(-3.14%)
Mar 13, 2008	47.79	48.69	47.24	48.37	756,865	+0.00(+0.00%)
Mar 12, 2008	48.14	48.87	48.05	48.37	1,174,232	+0.41(+0.85%)
Mar 11, 2008	47.01	48.16	46.81	47.96	1,510,864	+2.09(+4.56%)
Mar 10, 2008	47.51	47.57	45.82	45.87	805,329	-1.63(-3.43%)
Mar 07, 2008	47.52	48.57	46.75	47.50	1,340,076	-0.35(-0.73%)
Mar 06, 2008	50.29	50.29	47.37	47.85	2,355,610	+0.38(+0.80%)
Mar 05, 2008	47.64	48.47	47.10	47.47	1,018,424	-0.13(-0.27%)
Mar 04, 2008	48.25	48.28	47.05	47.60	1,329,001	-0.69(-1.43%)

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.