Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	60.70	61.67	60.68	61.14	144,517	+0.47(+0.77%)
May 29, 2008	61.54	61.80	60.36	60.68	121,335	-1.23(-1.99%)
May 28, 2008	60.58	61.91	59.74	61.91	75,810	+1.34(+2.21%)
May 27, 2008	61.28	61.28	59.37	60.57	92,307	+0.16(+0.26%)
May 26, 2008	61.49	61.82	59.67	60.41	0	+0.00(+0.00%)
May 23, 2008	61.49	61.82	59.67	60.41	158,867	-0.96(-1.56%)
May 22, 2008	62.06	62.49	60.99	61.37	257,554	-0.80(-1.29%)
May 21, 2008	63.51	64.25	62.13	62.17	300,900	-0.85(-1.35%)
May 20, 2008	63.07	63.15	62.22	63.03	260,560	+0.49(+0.78%)
May 19, 2008	62.54	63.32	61.96	62.54	114,445	+0.38(+0.61%)
May 16, 2008	61.46	62.16	61.20	62.16	87,038	+1.48(+2.44%)
May 15, 2008	59.98	60.68	58.95	60.68	66,225	+1.33(+2.23%)
May 14, 2008	60.61	60.63	59.33	59.35	337,198	-1.02(-1.70%)
May 13, 2008	59.10	60.41	58.41	60.37	131,356	+0.99(+1.67%)
May 12, 2008	60.12	60.12	58.69	59.38	60,019	-0.78(-1.29%)
May 09, 2008	60.18	60.38	59.04	60.16	67,919	+0.26(+0.44%)
May 08, 2008	58.37	59.90	58.28	59.90	63,985	+1.86(+3.20%)
May 07, 2008	59.06	59.06	57.87	58.04	71,435	-0.48(-0.81%)
May 06, 2008	57.02	58.91	57.02	58.52	52,463	+1.29(+2.25%)
May 05, 2008	56.48	57.52	56.48	57.23	91,734	+0.88(+1.57%)
May 02, 2008	55.30	56.49	55.30	56.34	150,996	+1.14(+2.06%)
May 01, 2008	56.49	57.19	54.01	55.21	136,475	-1.29(-2.28%)
Apr 30, 2008	55.98	56.96	55.67	56.49	88,102	+0.54(+0.97%)
Apr 29, 2008	57.55	57.55	55.86	55.95	60,891	-1.79(-3.11%)
Apr 28, 2008	58.22	58.46	57.52	57.74	145,126	-0.24(-0.41%)
Apr 25, 2008	57.23	58.05	56.96	57.98	58,181	+0.73(+1.27%)
Apr 24, 2008	58.45	58.45	55.82	57.25	379,550	-0.97(-1.66%)
Apr 23, 2008	59.08	59.08	57.75	58.22	81,676	-0.63(-1.07%)
Apr 22, 2008	59.17	59.23	58.21	58.85	340,342	-0.59(-0.99%)
Apr 21, 2008	59.52	59.53	58.39	59.44	162,357	+0.68(+1.16%)
Apr 18, 2008	56.49	58.84	56.30	58.76	53,820	+2.34(+4.16%)
Apr 17, 2008	56.28	56.43	55.46	56.42	56,248	+0.15(+0.27%)
Apr 16, 2008	55.41	56.31	54.46	56.26	62,159	+1.59(+2.90%)
Apr 15, 2008	54.53	54.82	54.11	54.67	87,610	+0.26(+0.48%)
Apr 14, 2008	53.46	54.56	53.46	54.41	34,330	+1.12(+2.10%)
Apr 11, 2008	53.63	53.94	53.21	53.29	43,054	-0.89(-1.65%)
Apr 10, 2008	53.74	54.21	53.46	54.18	39,654	+0.46(+0.85%)
Apr 09, 2008	53.58	54.18	53.42	53.73	28,703	+0.38(+0.71%)
Apr 08, 2008	53.58	53.87	52.81	53.35	128,758	+0.09(+0.17%)
Apr 07, 2008	53.89	54.62	53.13	53.26	120,351	+0.06(+0.11%)
Apr 04, 2008	51.77	53.78	51.77	53.20	98,292	+0.82(+1.56%)
Apr 03, 2008	51.56	52.82	51.56	52.38	62,319	+0.29(+0.57%)
Apr 02, 2008	51.58	52.21	50.72	52.09	116,097	+1.01(+1.97%)
Apr 01, 2008	50.35	51.08	48.90	51.08	44,947	+0.75(+1.48%)
Mar 31, 2008	49.39	50.76	47.49	50.34	72,514	+0.78(+1.57%)
Mar 28, 2008	49.47	50.11	49.47	49.56	17,759	-0.02(-0.05%)
Mar 27, 2008	50.20	50.56	49.58	49.58	18,532	-0.38(-0.75%)
Mar 26, 2008	48.68	50.17	48.68	49.96	25,484	+1.47(+3.02%)
Mar 25, 2008	47.06	48.67	47.06	48.49	41,039	+1.28(+2.71%)
Mar 24, 2008	46.16	47.82	46.16	47.22	38,530	+0.77(+1.66%)
Mar 21, 2008	45.97	46.98	45.47	46.45	144,812	+0.00(+0.00%)
Mar 20, 2008	45.97	46.98	45.47	46.45	144,812	-0.36(-0.77%)
Mar 19, 2008	49.45	49.45	46.78	46.81	53,497	-2.64(-5.35%)
Mar 18, 2008	48.92	49.47	48.55	49.45	30,309	+1.85(+3.89%)
Mar 17, 2008	47.83	48.68	47.00	47.60	62,108	-2.04(-4.11%)
Mar 14, 2008	49.57	51.23	48.59	49.64	26,655	-0.39(-0.79%)
Mar 13, 2008	49.12	50.19	47.91	50.03	57,894	+0.86(+1.75%)
Mar 12, 2008	50.76	50.76	49.09	49.17	62,902	-0.61(-1.22%)
Mar 11, 2008	52.05	52.24	48.70	49.78	74,467	+1.89(+3.95%)
Mar 10, 2008	49.12	49.12	47.71	47.89	93,005	-1.19(-2.42%)
Mar 07, 2008	48.84	49.98	48.46	49.07	51,509	-1.11(-2.20%)
Mar 06, 2008	50.30	51.21	50.11	50.18	50,247	-0.75(-1.48%)
Mar 05, 2008	49.93	50.93	49.30	50.93	64,324	+1.50(+3.03%)
Mar 04, 2008	49.35	50.01	48.50	49.43	53,767	-0.55(-1.10%)

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.