Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	53.15	53.90	52.98	53.36	1,181,787	+0.21(+0.39%)
May 29, 2008	53.09	53.48	52.38	53.15	711,229	+0.26(+0.49%)
May 28, 2008	53.39	53.55	52.33	52.89	1,086,615	-0.22(-0.41%)
May 27, 2008	53.30	53.43	52.44	53.10	1,324,937	-0.21(-0.39%)
May 26, 2008	53.65	53.88	53.16	53.31	0	+0.00(+0.00%)
May 23, 2008	53.65	53.88	53.16	53.31	961,900	-0.48(-0.89%)
May 22, 2008	54.45	55.28	53.47	53.79	1,831,323	-0.95(-1.73%)
May 21, 2008	56.68	57.10	54.69	54.74	1,270,642	-2.06(-3.63%)
May 20, 2008	57.47	57.47	56.43	56.80	849,423	-0.84(-1.46%)
May 19, 2008	57.27	57.87	57.13	57.64	1,085,040	+0.46(+0.81%)
May 16, 2008	57.58	57.76	56.76	57.18	921,573	-0.50(-0.86%)
May 15, 2008	57.09	57.78	56.88	57.68	797,487	+0.54(+0.94%)
May 14, 2008	56.60	57.76	56.43	57.14	1,161,025	+0.90(+1.61%)
May 13, 2008	55.48	56.47	55.48	56.23	777,130	+0.70(+1.25%)
May 12, 2008	54.84	55.54	54.57	55.54	424,302	+0.74(+1.35%)
May 09, 2008	54.77	55.06	54.18	54.80	538,193	-0.34(-0.61%)
May 08, 2008	54.56	55.17	54.30	55.14	875,915	+0.68(+1.25%)
May 07, 2008	55.93	56.27	54.40	54.46	1,025,877	-1.39(-2.49%)
May 06, 2008	55.14	55.96	55.14	55.85	920,767	+0.30(+0.55%)
May 05, 2008	55.90	56.21	55.30	55.55	1,028,441	-0.83(-1.48%)
May 02, 2008	55.81	56.50	55.60	56.38	1,165,203	+1.00(+1.81%)
May 01, 2008	54.99	55.54	54.90	55.38	1,213,211	+0.51(+0.93%)
Apr 30, 2008	55.82	55.95	54.60	54.87	1,077,631	-0.72(-1.30%)
Apr 29, 2008	55.72	56.06	55.29	55.59	1,258,413	-0.10(-0.19%)
Apr 28, 2008	56.11	56.24	55.26	55.70	1,154,328	-0.33(-0.59%)
Apr 25, 2008	53.57	56.43	53.57	56.03	1,447,512	+1.81(+3.34%)
Apr 24, 2008	54.77	55.27	53.64	54.22	1,832,437	-0.04(-0.08%)
Apr 23, 2008	54.00	55.07	53.65	54.26	1,226,536	+0.86(+1.61%)
Apr 22, 2008	53.88	54.09	53.07	53.40	1,018,694	-0.73(-1.35%)
Apr 21, 2008	54.93	55.26	53.88	54.13	1,478,045	-1.22(-2.20%)
Apr 18, 2008	54.92	55.66	54.49	55.35	919,112	+1.43(+2.66%)
Apr 17, 2008	53.98	54.36	53.63	53.91	962,614	-0.34(-0.62%)
Apr 16, 2008	53.62	54.35	52.74	54.25	1,429,042	+0.86(+1.61%)
Apr 15, 2008	54.59	54.59	53.11	53.39	1,889,420	-0.96(-1.76%)
Apr 14, 2008	53.70	54.60	53.65	54.35	1,207,628	+0.73(+1.36%)
Apr 11, 2008	54.56	54.67	53.53	53.62	1,003,792	-1.38(-2.51%)
Apr 10, 2008	55.14	55.17	54.28	55.00	1,254,361	+0.05(+0.09%)
Apr 09, 2008	53.94	55.30	53.94	54.95	2,693,173	+1.38(+2.58%)
Apr 08, 2008	53.19	53.64	52.86	53.56	897,379	-0.10(-0.19%)
Apr 07, 2008	54.98	54.98	53.44	53.67	1,527,705	-0.80(-1.47%)
Apr 04, 2008	52.59	55.12	52.45	54.47	2,708,508	+1.85(+3.52%)
Apr 03, 2008	52.38	52.79	51.90	52.62	1,753,007	-0.04(-0.08%)
Apr 02, 2008	51.65	53.13	51.64	52.66	2,236,065	+0.95(+1.83%)
Apr 01, 2008	49.91	51.74	49.88	51.71	2,121,175	+2.03(+4.08%)
Mar 31, 2008	49.80	50.07	49.24	49.69	1,831,687	-0.23(-0.45%)
Mar 28, 2008	49.67	50.40	49.51	49.91	1,493,239	+0.51(+1.04%)
Mar 27, 2008	49.64	50.35	49.20	49.40	1,944,721	-0.05(-0.11%)
Mar 26, 2008	49.48	49.82	48.99	49.45	2,413,681	-0.58(-1.16%)
Mar 25, 2008	49.75	50.30	49.26	50.04	1,494,381	+0.40(+0.81%)
Mar 24, 2008	49.23	49.81	48.79	49.64	1,972,931	+2.03(+4.25%)
Mar 21, 2008	48.64	49.24	46.64	47.61	4,103,159	+0.00(+0.00%)
Mar 20, 2008	48.64	48.64	46.64	47.61	4,103,159	-1.63(-3.30%)
Mar 19, 2008	49.73	50.77	49.16	49.24	2,152,268	-0.36(-0.72%)
Mar 18, 2008	49.16	49.59	48.57	49.59	1,169,246	+1.26(+2.61%)
Mar 17, 2008	47.82	48.80	47.82	48.33	976,850	-0.58(-1.19%)
Mar 14, 2008	49.55	49.76	48.17	48.91	1,641,576	-0.18(-0.37%)
Mar 13, 2008	48.97	49.19	47.83	49.10	1,127,474	-0.10(-0.21%)
Mar 12, 2008	49.81	50.00	48.97	49.20	1,648,615	-0.44(-0.89%)
Mar 11, 2008	49.66	50.07	48.72	49.64	1,877,033	+0.61(+1.24%)
Mar 10, 2008	50.00	50.00	49.00	49.04	1,233,819	-1.02(-2.03%)
Mar 07, 2008	50.24	50.74	49.69	50.05	1,369,993	-0.65(-1.29%)
Mar 06, 2008	50.89	51.17	50.55	50.70	1,209,357	-0.33(-0.65%)
Mar 05, 2008	50.46	51.30	50.24	51.03	1,426,411	+0.90(+1.80%)
Mar 04, 2008	50.24	50.35	49.41	50.13	1,249,430	-0.38(-0.76%)

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.