Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	70.80	71.80	70.34	70.80	659,013	+0.65(+0.93%)
May 29, 2008	71.33	72.07	69.70	70.15	780,664	-1.62(-2.26%)
May 28, 2008	70.88	71.99	69.54	71.77	536,056	+1.49(+2.12%)
May 27, 2008	70.99	70.99	68.18	70.28	684,172	-0.21(-0.30%)
May 26, 2008	69.28	70.78	69.13	70.49	0	+0.00(+0.00%)
May 23, 2008	69.28	70.78	69.13	70.49	509,364	+0.85(+1.22%)
May 22, 2008	70.50	70.54	68.33	69.64	555,443	-0.60(-0.85%)
May 21, 2008	73.68	73.68	69.59	70.24	664,353	-2.88(-3.94%)
May 20, 2008	73.30	73.30	71.37	73.12	723,355	-0.10(-0.14%)
May 19, 2008	72.92	75.00	72.73	73.22	700,539	+0.70(+0.97%)
May 16, 2008	72.35	73.37	71.63	72.52	943,668	+0.69(+0.96%)
May 15, 2008	71.36	72.09	70.62	71.83	735,143	+0.59(+0.83%)
May 14, 2008	73.27	73.50	70.74	71.24	855,796	-1.17(-1.62%)
May 13, 2008	71.69	72.94	71.33	72.41	884,054	+1.36(+1.91%)
May 12, 2008	70.85	71.83	70.17	71.05	755,185	+0.00(+0.00%)
May 09, 2008	69.73	71.44	69.31	71.05	509,105	+0.67(+0.95%)
May 08, 2008	69.93	71.69	69.76	70.38	912,188	+0.95(+1.37%)
May 07, 2008	69.42	72.01	69.37	69.43	998,159	-0.18(-0.26%)
May 06, 2008	67.79	70.00	67.67	69.61	589,193	+0.93(+1.35%)
May 05, 2008	67.28	69.09	67.73	68.68	777,206	+0.39(+0.57%)
May 02, 2008	67.09	68.59	67.09	68.29	1,112,188	+1.99(+3.00%)
May 01, 2008	66.38	67.17	65.36	66.30	1,038,214	-0.70(-1.04%)
Apr 30, 2008	68.75	68.75	62.90	67.00	3,012,835	-3.39(-4.82%)
Apr 29, 2008	71.35	72.82	69.86	70.39	1,158,890	-0.69(-0.97%)
Apr 28, 2008	71.35	71.84	69.20	71.08	690,972	-0.62(-0.86%)
Apr 25, 2008	70.51	72.17	68.87	71.70	934,259	+1.39(+1.98%)
Apr 24, 2008	72.10	72.19	68.78	70.31	988,719	-1.71(-2.37%)
Apr 23, 2008	71.69	72.13	70.00	72.02	732,894	+0.32(+0.45%)
Apr 22, 2008	72.30	73.71	70.53	71.70	905,639	-0.89(-1.23%)
Apr 21, 2008	71.50	73.54	69.76	72.59	1,028,834	+1.22(+1.71%)
Apr 18, 2008	68.75	72.71	68.15	71.37	1,470,342	+4.16(+6.19%)
Apr 17, 2008	66.71	67.67	65.30	67.21	670,359	+0.01(+0.01%)
Apr 16, 2008	64.99	67.50	64.74	67.20	922,790	+2.66(+4.12%)
Apr 15, 2008	63.20	64.59	62.84	64.54	600,302	+1.88(+3.00%)
Apr 14, 2008	63.49	63.77	62.01	62.66	839,161	-1.11(-1.74%)
Apr 11, 2008	66.42	66.42	63.38	63.77	602,075	-2.65(-3.99%)
Apr 10, 2008	64.78	66.77	63.70	66.42	581,197	+1.48(+2.28%)
Apr 09, 2008	67.01	67.01	64.22	64.94	675,817	-2.12(-3.16%)
Apr 08, 2008	65.54	67.95	65.00	67.06	979,774	+1.35(+2.05%)
Apr 07, 2008	66.26	67.43	65.14	65.71	549,219	-0.09(-0.14%)
Apr 04, 2008	64.00	66.70	63.41	65.80	699,910	+1.73(+2.70%)
Apr 03, 2008	65.13	65.13	63.25	64.07	678,703	-0.64(-0.99%)
Apr 02, 2008	62.50	65.43	62.26	64.71	935,640	+2.62(+4.22%)
Apr 01, 2008	59.31	62.49	59.31	62.09	663,208	+3.02(+5.11%)
Mar 31, 2008	59.00	59.97	57.84	59.07	594,344	+0.04(+0.07%)
Mar 28, 2008	61.16	61.53	58.78	59.03	643,520	-1.65(-2.72%)
Mar 27, 2008	62.00	62.50	60.17	60.68	913,408	+0.45(+0.75%)
Mar 26, 2008	61.00	61.79	59.61	60.23	550,000	-0.74(-1.21%)
Mar 25, 2008	57.12	62.01	57.12	60.97	1,374,064	+3.42(+5.94%)
Mar 24, 2008	53.37	58.46	53.37	57.55	916,727	+4.19(+7.85%)
Mar 21, 2008	54.51	54.93	51.79	53.36	1,236,248	+0.00(+0.00%)
Mar 20, 2008	54.51	54.93	51.79	53.36	1,236,248	-1.46(-2.66%)
Mar 19, 2008	57.88	59.46	54.68	54.82	651,980	-3.35(-5.76%)
Mar 18, 2008	56.60	58.50	56.19	58.17	564,111	+2.61(+4.70%)
Mar 17, 2008	55.21	56.12	53.76	55.56	686,103	-1.48(-2.59%)
Mar 14, 2008	58.43	59.02	56.02	57.04	702,561	-0.92(-1.59%)
Mar 13, 2008	56.75	58.49	56.03	57.96	665,116	-0.21(-0.36%)
Mar 12, 2008	58.26	59.62	57.92	58.17	589,130	+0.14(+0.24%)
Mar 11, 2008	58.00	58.77	56.99	58.03	847,575	+1.74(+3.09%)
Mar 10, 2008	57.39	57.70	55.70	56.29	1,082,775	-0.35(-0.62%)
Mar 07, 2008	58.40	59.57	55.81	56.64	837,766	-2.27(-3.85%)
Mar 06, 2008	61.60	61.66	58.68	58.91	579,024	-2.84(-4.60%)
Mar 05, 2008	60.42	62.76	60.35	61.75	914,937	+1.75(+2.92%)
Mar 04, 2008	61.98	62.93	58.07	60.00	1,080,329	-2.91(-4.63%)

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.