Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	56.26	56.75	55.69	56.23	19,031,326	+0.94(+1.70%)
May 29, 2008	56.36	57.91	55.20	55.29	33,259,476	-0.92(-1.64%)
May 28, 2008	54.66	56.38	53.84	56.21	22,613,672	+1.95(+3.60%)
May 27, 2008	55.00	55.32	53.82	54.26	21,178,440	-0.96(-1.73%)
May 26, 2008	55.67	55.78	54.38	55.22	0	+0.00(+0.00%)
May 23, 2008	55.67	55.78	54.38	55.22	19,879,048	-0.02(-0.03%)
May 22, 2008	56.21	56.45	55.05	55.23	17,248,322	-0.72(-1.29%)
May 21, 2008	57.17	57.50	55.76	55.95	25,868,474	-0.97(-1.71%)
May 20, 2008	56.21	56.98	55.60	56.93	26,155,652	+0.25(+0.44%)
May 19, 2008	56.76	57.80	56.13	56.68	27,265,932	+0.27(+0.49%)
May 16, 2008	55.60	56.48	55.56	56.40	21,499,096	+1.54(+2.81%)
May 15, 2008	53.88	54.96	53.70	54.86	18,300,416	+1.46(+2.74%)
May 14, 2008	53.98	54.41	53.35	53.40	15,592,248	-0.44(-0.81%)
May 13, 2008	54.12	54.30	53.53	53.84	19,557,034	+0.18(+0.33%)
May 12, 2008	52.92	53.77	52.16	53.66	16,754,645	+1.04(+1.97%)
May 09, 2008	51.86	52.63	51.47	52.63	14,405,616	+0.27(+0.52%)
May 08, 2008	52.13	52.65	51.59	52.35	18,679,030	+0.56(+1.07%)
May 07, 2008	53.64	53.67	51.52	51.80	25,091,746	-1.69(-3.16%)
May 06, 2008	52.82	53.49	52.60	53.49	19,758,292	+0.31(+0.59%)
May 05, 2008	52.93	53.44	52.65	53.18	20,506,644	+0.25(+0.48%)
May 02, 2008	53.95	54.12	52.55	52.92	30,219,772	+0.90(+1.72%)
May 01, 2008	51.84	53.15	51.07	52.03	36,735,512	+0.85(+1.66%)
Apr 30, 2008	48.16	52.98	48.01	51.18	52,705,672	+3.62(+7.61%)
Apr 29, 2008	48.95	48.95	47.33	47.56	20,285,898	-1.81(-3.67%)
Apr 28, 2008	50.29	50.32	49.35	49.37	14,991,131	-0.27(-0.54%)
Apr 25, 2008	49.35	49.67	48.76	49.63	16,140,648	+0.69(+1.40%)
Apr 24, 2008	50.00	50.09	48.84	48.95	21,432,004	-1.15(-2.30%)
Apr 23, 2008	50.50	50.71	49.93	50.10	18,627,550	-0.45(-0.88%)
Apr 22, 2008	50.34	51.24	50.20	50.55	20,616,552	-0.12(-0.24%)
Apr 21, 2008	49.89	50.99	49.61	50.67	14,674,836	+0.93(+1.88%)
Apr 18, 2008	49.75	50.18	49.23	49.73	21,818,102	-0.01(-0.02%)
Apr 17, 2008	48.98	50.02	48.85	49.74	24,906,482	+0.49(+0.99%)
Apr 16, 2008	48.58	49.40	48.47	49.25	24,963,762	+1.57(+3.30%)
Apr 15, 2008	47.62	47.86	47.22	47.68	14,461,634	+0.57(+1.21%)
Apr 14, 2008	46.55	47.81	46.10	47.11	22,281,690	+0.27(+0.58%)
Apr 11, 2008	47.08	47.45	46.62	46.84	14,810,602	-0.80(-1.69%)
Apr 10, 2008	47.57	47.96	46.81	47.64	16,580,503	+0.07(+0.15%)
Apr 09, 2008	48.13	48.38	47.16	47.57	18,895,150	-0.37(-0.77%)
Apr 08, 2008	46.97	48.23	46.77	47.93	19,249,248	+0.52(+1.09%)
Apr 07, 2008	48.16	48.66	47.22	47.42	18,005,202	-0.01(-0.01%)
Apr 04, 2008	46.91	47.73	46.82	47.42	24,374,824	+0.56(+1.18%)
Apr 03, 2008	45.74	47.46	45.74	46.87	25,572,848	+0.75(+1.62%)
Apr 02, 2008	45.76	46.63	45.29	46.12	27,602,980	+0.86(+1.90%)
Apr 01, 2008	44.20	45.31	43.90	45.26	23,238,218	+1.61(+3.70%)
Mar 31, 2008	43.34	44.10	43.18	43.65	17,126,362	+0.09(+0.21%)
Mar 28, 2008	43.56	44.02	43.32	43.56	24,094,916	-0.49(-1.11%)
Mar 27, 2008	45.25	45.32	43.84	44.04	22,330,158	-0.85(-1.89%)
Mar 26, 2008	44.89	45.12	43.83	44.89	25,391,218	+0.51(+1.15%)
Mar 25, 2008	43.63	44.49	43.29	44.38	29,075,004	+1.55(+3.62%)
Mar 24, 2008	42.89	43.96	42.47	42.83	29,795,166	+0.33(+0.79%)
Mar 21, 2008	41.76	42.54	40.86	42.50	39,849,888	+0.00(+0.00%)
Mar 20, 2008	41.76	42.54	40.86	42.50	39,849,536	+0.10(+0.24%)
Mar 19, 2008	46.04	46.05	42.22	42.39	48,389,152	-3.42(-7.47%)
Mar 18, 2008	44.95	45.95	44.50	45.82	31,890,704	+2.19(+5.01%)
Mar 17, 2008	43.24	44.76	42.79	43.63	48,775,156	-1.78(-3.92%)
Mar 14, 2008	47.01	47.14	44.44	45.41	36,727,280	-0.80(-1.73%)
Mar 13, 2008	45.29	46.56	44.28	46.21	41,738,160	-0.49(-1.06%)
Mar 12, 2008	46.82	47.44	46.34	46.70	28,444,726	+0.10(+0.21%)
Mar 11, 2008	45.79	48.33	44.62	46.60	34,375,956	+2.35(+5.31%)
Mar 10, 2008	45.85	45.88	44.03	44.25	36,647,772	-1.54(-3.35%)
Mar 07, 2008	45.87	46.90	45.59	45.79	33,384,878	-0.87(-1.86%)
Mar 06, 2008	48.63	48.70	46.58	46.65	32,805,786	-2.19(-4.48%)
Mar 05, 2008	48.05	48.86	47.69	48.84	29,835,088	+1.35(+2.84%)
Mar 04, 2008	48.17	48.48	46.27	47.49	33,806,288	-1.10(-2.26%)

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.