Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	82.69	83.93	82.69	83.50	105,290	+0.58(+0.70%)
May 29, 2008	84.44	84.44	82.66	82.92	188,463	-1.56(-1.84%)
May 28, 2008	82.72	84.55	82.31	84.48	97,328	+1.30(+1.56%)
May 27, 2008	83.66	83.66	82.58	83.18	106,815	-0.51(-0.61%)
May 26, 2008	85.45	85.89	83.20	83.70	0	+0.00(+0.00%)
May 23, 2008	85.45	85.89	83.20	83.70	124,096	-1.64(-1.93%)
May 22, 2008	86.51	86.89	84.95	85.34	271,683	-0.92(-1.06%)
May 21, 2008	87.55	88.69	86.20	86.26	175,871	-0.96(-1.10%)
May 20, 2008	86.61	87.55	86.47	87.21	100,827	+0.77(+0.89%)
May 19, 2008	86.02	87.27	85.67	86.44	114,630	+0.73(+0.86%)
May 16, 2008	84.09	85.71	84.09	85.71	183,415	+2.53(+3.04%)
May 15, 2008	82.83	83.53	81.83	83.18	583,370	+1.02(+1.24%)
May 14, 2008	82.76	83.50	82.17	82.17	94,043	-0.65(-0.78%)
May 13, 2008	81.46	83.02	81.09	82.82	74,293	+1.03(+1.26%)
May 12, 2008	82.56	82.56	80.84	81.79	58,457	-0.33(-0.41%)
May 09, 2008	82.52	82.52	81.13	82.12	121,620	-0.19(-0.24%)
May 08, 2008	80.89	82.42	80.78	82.32	48,437	+1.54(+1.90%)
May 07, 2008	82.22	82.22	80.71	80.78	68,259	-1.02(-1.24%)
May 06, 2008	79.98	82.05	79.98	81.79	64,616	+1.95(+2.44%)
May 05, 2008	78.67	80.32	78.67	79.84	72,536	+1.06(+1.35%)
May 02, 2008	78.05	79.26	78.05	78.78	64,075	+1.16(+1.49%)
May 01, 2008	78.69	78.69	76.06	77.62	117,155	-1.75(-2.21%)
Apr 30, 2008	78.85	79.99	78.63	79.38	416,400	+0.74(+0.94%)
Apr 29, 2008	79.77	79.90	78.64	78.64	85,624	-1.53(-1.91%)
Apr 28, 2008	80.65	80.95	80.01	80.17	52,232	-0.15(-0.18%)
Apr 25, 2008	80.07	80.36	79.30	80.32	56,972	+1.09(+1.37%)
Apr 24, 2008	80.43	80.43	78.51	79.23	96,373	-1.68(-2.08%)
Apr 23, 2008	81.93	81.93	80.43	80.91	57,436	-0.72(-0.88%)
Apr 22, 2008	81.55	82.29	81.31	81.63	49,223	-0.09(-0.11%)
Apr 21, 2008	81.07	81.83	80.65	81.71	64,694	+0.98(+1.21%)
Apr 18, 2008	80.18	80.99	79.09	80.74	120,086	+1.70(+2.16%)
Apr 17, 2008	78.79	79.72	78.63	79.03	63,585	-0.27(-0.34%)
Apr 16, 2008	77.51	79.30	77.33	79.30	82,847	+2.31(+3.00%)
Apr 15, 2008	76.78	77.20	76.19	76.99	92,207	+0.65(+0.86%)
Apr 14, 2008	75.19	76.63	75.19	76.34	47,891	+1.30(+1.73%)
Apr 11, 2008	75.75	76.08	74.96	75.04	38,609	-0.96(-1.27%)
Apr 10, 2008	75.53	76.32	75.26	76.00	75,094	+0.07(+0.10%)
Apr 09, 2008	75.59	76.68	75.59	75.93	63,379	+0.18(+0.24%)
Apr 08, 2008	74.50	75.94	74.50	75.75	84,081	+0.84(+1.12%)
Apr 07, 2008	75.53	76.28	74.72	74.91	176,896	+0.23(+0.30%)
Apr 04, 2008	74.16	75.46	74.16	74.68	61,975	+0.74(+1.00%)
Apr 03, 2008	73.46	74.63	73.38	73.94	70,962	+0.34(+0.46%)
Apr 02, 2008	72.59	74.18	72.15	73.60	52,379	+1.00(+1.38%)
Apr 01, 2008	71.68	72.60	70.03	72.60	194,365	+1.14(+1.60%)
Mar 31, 2008	71.04	72.07	70.65	71.46	46,132	+0.41(+0.58%)
Mar 28, 2008	71.40	72.06	70.74	71.04	87,847	-0.20(-0.28%)
Mar 27, 2008	72.03	72.48	71.07	71.24	94,283	-0.36(-0.50%)
Mar 26, 2008	70.18	72.03	70.08	71.60	154,295	+1.56(+2.22%)
Mar 25, 2008	69.60	70.41	69.15	70.05	132,937	+0.71(+1.03%)
Mar 24, 2008	68.38	70.19	68.38	69.33	151,302	+1.25(+1.84%)
Mar 21, 2008	67.50	68.58	66.37	68.08	235,309	+0.00(+0.00%)
Mar 20, 2008	67.50	68.58	66.37	68.08	235,309	-0.07(-0.11%)
Mar 19, 2008	73.15	73.15	68.16	68.16	93,858	-3.86(-5.36%)
Mar 18, 2008	69.39	72.04	69.33	72.02	87,213	+2.55(+3.66%)
Mar 17, 2008	71.43	71.43	68.39	69.47	178,415	-2.36(-3.28%)
Mar 14, 2008	73.50	73.50	70.77	71.83	120,870	-0.57(-0.78%)
Mar 13, 2008	71.96	73.08	70.64	72.40	34,151	+0.61(+0.85%)
Mar 12, 2008	72.47	73.09	71.76	71.79	33,952	-1.12(-1.54%)
Mar 11, 2008	70.72	72.96	70.72	72.91	40,625	+3.08(+4.41%)
Mar 10, 2008	70.86	71.21	69.76	69.83	37,773	-1.02(-1.44%)
Mar 07, 2008	72.38	72.38	70.16	70.86	195,086	-1.43(-1.98%)
Mar 06, 2008	74.09	74.09	72.29	72.29	36,291	-1.54(-2.09%)
Mar 05, 2008	72.57	74.01	72.57	73.83	40,571	+0.92(+1.26%)
Mar 04, 2008	73.53	73.82	71.31	72.91	48,189	-0.83(-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.