Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	88.34	88.59	87.48	88.41	346,144	-0.07(-0.08%)
May 29, 2008	86.96	89.38	86.94	88.48	293,166	+1.52(+1.75%)
May 28, 2008	88.74	88.78	86.27	86.96	362,807	-1.72(-1.94%)
May 27, 2008	87.75	88.75	87.52	88.67	165,554	+0.92(+1.04%)
May 26, 2008	87.98	88.18	87.19	87.76	0	+0.00(+0.00%)
May 23, 2008	87.98	88.18	87.19	87.76	348,684	-0.36(-0.41%)
May 22, 2008	86.42	88.36	86.42	88.11	307,867	+2.03(+2.35%)
May 21, 2008	88.56	89.16	85.86	86.09	342,062	-2.13(-2.42%)
May 20, 2008	88.83	89.02	87.61	88.22	194,007	-0.85(-0.95%)
May 19, 2008	88.77	89.69	88.06	89.07	168,452	+0.65(+0.73%)
May 16, 2008	89.71	89.74	87.84	88.42	253,027	-0.83(-0.93%)
May 15, 2008	84.91	89.54	84.62	89.25	523,650	+4.05(+4.76%)
May 14, 2008	85.29	86.63	84.99	85.20	459,507	-0.17(-0.20%)
May 13, 2008	85.03	85.59	84.73	85.37	218,510	+0.20(+0.24%)
May 12, 2008	84.10	85.17	83.21	85.17	216,793	+1.25(+1.49%)
May 09, 2008	83.89	85.27	83.37	83.92	218,997	-0.28(-0.33%)
May 08, 2008	84.44	86.75	82.77	84.20	648,000	+1.68(+2.03%)
May 07, 2008	83.01	83.86	82.49	82.52	308,430	-0.67(-0.80%)
May 06, 2008	83.12	84.12	82.21	83.18	381,943	-0.45(-0.54%)
May 05, 2008	82.35	84.52	82.11	83.64	299,887	+0.70(+0.85%)
May 02, 2008	83.83	84.64	82.43	82.93	235,438	-0.86(-1.02%)
May 01, 2008	81.44	83.79	80.80	83.79	387,272	+2.44(+3.00%)
Apr 30, 2008	81.54	82.80	80.95	81.35	347,796	-0.03(-0.04%)
Apr 29, 2008	82.53	83.12	80.91	81.38	304,177	-1.11(-1.35%)
Apr 28, 2008	81.87	83.16	81.87	82.49	257,386	+0.06(+0.07%)
Apr 25, 2008	82.20	82.43	81.37	82.43	183,369	+0.29(+0.35%)
Apr 24, 2008	81.28	82.55	81.00	82.14	211,179	+0.92(+1.13%)
Apr 23, 2008	80.14	81.65	80.14	81.22	256,734	+0.75(+0.94%)
Apr 22, 2008	81.47	81.47	79.86	80.47	252,862	-1.48(-1.80%)
Apr 21, 2008	82.19	82.36	81.36	81.95	244,556	-0.91(-1.09%)
Apr 18, 2008	82.01	83.17	81.73	82.85	283,619	+1.65(+2.03%)
Apr 17, 2008	80.72	81.20	79.71	81.20	459,488	+0.16(+0.20%)
Apr 16, 2008	79.55	81.06	79.35	81.04	388,785	+1.82(+2.30%)
Apr 15, 2008	78.84	79.47	78.50	79.22	406,993	+0.96(+1.22%)
Apr 14, 2008	77.76	78.65	77.29	78.26	310,295	+0.64(+0.82%)
Apr 11, 2008	77.92	78.44	77.33	77.62	273,060	-1.26(-1.60%)
Apr 10, 2008	78.95	79.13	77.89	78.89	344,874	-0.36(-0.45%)
Apr 09, 2008	79.74	79.88	79.03	79.24	207,793	-0.55(-0.69%)
Apr 08, 2008	80.37	80.38	79.23	79.79	310,907	-1.30(-1.61%)
Apr 07, 2008	81.06	81.13	79.96	81.10	298,656	+0.55(+0.68%)
Apr 04, 2008	79.56	80.69	79.25	80.55	276,376	+1.18(+1.48%)
Apr 03, 2008	78.50	80.00	78.50	79.37	456,067	+0.19(+0.24%)
Apr 02, 2008	79.92	80.60	78.89	79.18	462,700	-0.74(-0.93%)
Apr 01, 2008	79.01	80.01	78.87	79.92	342,905	+1.39(+1.77%)
Mar 31, 2008	79.27	79.45	78.06	78.53	510,990	-0.97(-1.23%)
Mar 28, 2008	80.38	80.55	79.21	79.51	284,770	-0.93(-1.15%)
Mar 27, 2008	80.87	81.00	79.80	80.43	500,628	-0.02(-0.02%)
Mar 26, 2008	81.48	81.48	80.10	80.45	423,329	-1.56(-1.91%)
Mar 25, 2008	81.35	82.30	81.35	82.01	361,351	+0.62(+0.76%)
Mar 24, 2008	81.64	82.95	81.37	81.40	696,165	+0.30(+0.37%)
Mar 21, 2008	79.36	81.28	78.89	81.10	575,024	+0.00(+0.00%)
Mar 20, 2008	79.36	81.28	78.89	81.10	575,024	+1.58(+1.99%)
Mar 19, 2008	80.93	81.38	79.42	79.52	494,410	-1.33(-1.65%)
Mar 18, 2008	79.37	80.90	78.57	80.85	598,892	+2.66(+3.41%)
Mar 17, 2008	77.55	78.50	76.62	78.18	473,602	-0.90(-1.13%)
Mar 14, 2008	79.24	79.56	77.46	79.08	624,774	+0.34(+0.43%)
Mar 13, 2008	77.64	79.39	77.36	78.74	346,740	-0.02(-0.02%)
Mar 12, 2008	79.37	79.57	78.67	78.76	419,050	-0.40(-0.50%)
Mar 11, 2008	80.62	80.71	78.16	79.16	749,543	+0.21(+0.27%)
Mar 10, 2008	81.19	81.50	78.95	78.95	492,441	-2.29(-2.82%)
Mar 07, 2008	81.52	81.77	80.65	81.23	391,243	-0.94(-1.14%)
Mar 06, 2008	82.19	82.66	81.72	82.17	606,624	-0.48(-0.58%)
Mar 05, 2008	82.35	82.67	81.93	82.65	704,409	+0.57(+0.69%)
Mar 04, 2008	82.02	82.51	81.31	82.08	575,447	-0.83(-1.00%)

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.