Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	80.51	81.72	80.51	81.30	108,140	+0.57(+0.70%)
May 29, 2008	82.21	82.21	80.48	80.74	193,564	-1.52(-1.84%)
May 28, 2008	80.54	82.32	80.14	82.25	99,963	+1.26(+1.56%)
May 27, 2008	81.45	81.45	80.41	80.99	109,706	-0.50(-0.61%)
May 26, 2008	83.20	83.63	81.01	81.49	0	+0.00(+0.00%)
May 23, 2008	83.20	83.63	81.01	81.49	127,455	-1.60(-1.93%)
May 22, 2008	84.23	84.60	82.71	83.09	279,037	-0.89(-1.06%)
May 21, 2008	85.25	86.36	83.93	83.98	180,631	-0.93(-1.10%)
May 20, 2008	84.32	85.24	84.19	84.91	103,556	+0.75(+0.89%)
May 19, 2008	83.75	84.97	83.41	84.17	117,733	+0.72(+0.86%)
May 16, 2008	81.88	83.45	81.88	83.45	188,380	+2.46(+3.04%)
May 15, 2008	80.65	81.32	79.68	80.99	599,161	+0.99(+1.24%)
May 14, 2008	80.58	81.30	80.00	80.00	96,589	-0.63(-0.78%)
May 13, 2008	79.31	80.84	78.95	80.63	76,304	+1.00(+1.26%)
May 12, 2008	80.38	80.38	78.71	79.63	60,039	-0.32(-0.41%)
May 09, 2008	80.34	80.34	78.99	79.96	124,912	-0.19(-0.24%)
May 08, 2008	78.75	80.25	78.65	80.15	49,748	+1.50(+1.90%)
May 07, 2008	80.05	80.05	78.58	78.65	70,107	-0.99(-1.24%)
May 06, 2008	77.88	79.88	77.88	79.64	66,366	+1.90(+2.44%)
May 05, 2008	76.59	78.20	76.59	77.74	74,500	+1.03(+1.35%)
May 02, 2008	75.99	77.17	75.99	76.70	65,809	+1.13(+1.49%)
May 01, 2008	76.62	76.62	74.06	75.58	120,326	-1.71(-2.21%)
Apr 30, 2008	76.77	77.88	76.55	77.29	427,672	+0.72(+0.94%)
Apr 29, 2008	77.67	77.79	76.57	76.57	87,941	-1.49(-1.91%)
Apr 28, 2008	78.53	78.82	77.90	78.06	53,646	-0.14(-0.18%)
Apr 25, 2008	77.96	78.24	77.21	78.20	58,514	+1.06(+1.37%)
Apr 24, 2008	78.31	78.31	76.44	77.14	98,982	-1.64(-2.08%)
Apr 23, 2008	79.77	79.77	78.31	78.78	58,991	-0.70(-0.88%)
Apr 22, 2008	79.40	80.12	79.17	79.48	50,555	-0.08(-0.11%)
Apr 21, 2008	78.94	79.68	78.52	79.56	66,445	+0.95(+1.21%)
Apr 18, 2008	78.06	78.86	77.00	78.61	123,337	+1.66(+2.16%)
Apr 17, 2008	76.71	77.62	76.56	76.95	65,306	-0.26(-0.34%)
Apr 16, 2008	75.47	77.21	75.29	77.21	85,090	+2.25(+3.00%)
Apr 15, 2008	74.76	75.16	74.18	74.96	94,703	+0.64(+0.86%)
Apr 14, 2008	73.20	74.61	73.20	74.32	49,187	+1.26(+1.73%)
Apr 11, 2008	73.76	74.08	72.98	73.06	39,654	-0.94(-1.27%)
Apr 10, 2008	73.54	74.30	73.28	74.00	77,127	+0.07(+0.10%)
Apr 09, 2008	73.60	74.66	73.60	73.93	65,094	+0.18(+0.24%)
Apr 08, 2008	72.54	73.94	72.54	73.75	86,357	+0.81(+1.12%)
Apr 07, 2008	73.54	74.26	72.76	72.94	181,684	+0.22(+0.30%)
Apr 04, 2008	72.21	73.47	72.21	72.72	63,653	+0.72(+1.00%)
Apr 03, 2008	71.53	72.66	71.44	71.99	72,883	+0.33(+0.46%)
Apr 02, 2008	70.68	72.23	70.25	71.66	53,797	+0.98(+1.38%)
Apr 01, 2008	69.80	70.69	68.18	70.69	199,626	+1.11(+1.60%)
Mar 31, 2008	69.17	70.17	68.79	69.57	47,381	+0.40(+0.58%)
Mar 28, 2008	69.52	70.16	68.88	69.17	90,225	-0.20(-0.28%)
Mar 27, 2008	70.13	70.57	69.20	69.37	96,835	-0.35(-0.50%)
Mar 26, 2008	68.33	70.13	68.23	69.72	158,471	+1.52(+2.22%)
Mar 25, 2008	67.77	68.56	67.32	68.20	136,536	+0.70(+1.03%)
Mar 24, 2008	66.58	68.34	66.58	67.51	155,397	+1.22(+1.84%)
Mar 21, 2008	65.72	66.78	64.62	66.29	241,679	+0.00(+0.00%)
Mar 20, 2008	65.72	66.78	64.62	66.29	241,679	-0.07(-0.11%)
Mar 19, 2008	71.23	71.23	66.36	66.36	96,398	-3.76(-5.36%)
Mar 18, 2008	67.56	70.14	67.50	70.12	89,574	+2.48(+3.66%)
Mar 17, 2008	69.55	69.55	66.59	67.64	183,244	-2.30(-3.28%)
Mar 14, 2008	71.56	71.56	68.90	69.94	124,142	-0.55(-0.78%)
Mar 13, 2008	70.06	71.15	68.77	70.49	35,075	+0.59(+0.85%)
Mar 12, 2008	70.56	71.16	69.87	69.90	34,871	-1.09(-1.54%)
Mar 11, 2008	68.86	71.04	68.86	70.99	41,725	+3.00(+4.41%)
Mar 10, 2008	68.99	69.33	67.93	67.99	38,795	-1.00(-1.44%)
Mar 07, 2008	70.47	70.47	68.31	68.99	200,367	-1.39(-1.98%)
Mar 06, 2008	72.14	72.14	70.38	70.38	37,273	-1.50(-2.09%)
Mar 05, 2008	70.65	72.06	70.65	71.88	41,669	+0.90(+1.26%)
Mar 04, 2008	71.59	71.88	69.43	70.99	49,493	-0.81(-1.12%)

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.