Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	57.89	58.54	57.89	58.36	386,916	+0.59(+1.02%)
May 29, 2008	57.72	58.15	57.58	57.77	41,672	-0.11(-0.19%)
May 28, 2008	57.32	57.88	57.08	57.88	40,284	+0.75(+1.32%)
May 27, 2008	57.04	57.13	56.65	57.13	91,338	+0.26(+0.46%)
May 26, 2008	57.20	57.35	56.46	56.86	0	+0.00(+0.00%)
May 23, 2008	57.20	57.35	56.46	56.86	69,737	-0.53(-0.92%)
May 22, 2008	57.56	57.73	57.25	57.39	166,551	-0.14(-0.24%)
May 21, 2008	58.76	58.96	57.43	57.52	71,134	-1.04(-1.78%)
May 20, 2008	58.66	58.66	58.11	58.56	197,970	-0.17(-0.29%)
May 19, 2008	59.20	59.62	58.48	58.74	56,172	-0.37(-0.63%)
May 16, 2008	59.06	59.13	58.48	59.11	73,665	+0.43(+0.73%)
May 15, 2008	57.95	58.70	57.79	58.68	268,245	+0.90(+1.55%)
May 14, 2008	57.89	58.44	57.73	57.79	41,732	+0.02(+0.03%)
May 13, 2008	57.45	57.82	57.13	57.77	195,594	+0.61(+1.06%)
May 12, 2008	56.81	57.17	56.23	57.16	35,121	+0.49(+0.86%)
May 09, 2008	56.29	56.75	56.28	56.67	14,465	-0.04(-0.06%)
May 08, 2008	56.41	56.77	56.28	56.71	23,923	+0.58(+1.03%)
May 07, 2008	57.09	57.20	56.10	56.13	268,781	-0.88(-1.54%)
May 06, 2008	56.11	57.17	56.11	57.01	31,721	+0.71(+1.25%)
May 05, 2008	56.17	56.62	56.08	56.30	36,758	+0.06(+0.11%)
May 02, 2008	56.62	56.63	55.94	56.24	45,939	+0.33(+0.58%)
May 01, 2008	55.23	55.98	55.05	55.91	52,391	+0.46(+0.83%)
Apr 30, 2008	55.90	56.85	55.23	55.45	100,116	-0.22(-0.40%)
Apr 29, 2008	55.91	55.91	55.37	55.67	43,040	-0.39(-0.70%)
Apr 28, 2008	56.21	56.33	55.88	56.07	127,766	+0.02(+0.03%)
Apr 25, 2008	55.58	56.09	55.19	56.05	34,149	+0.79(+1.43%)
Apr 24, 2008	55.28	55.62	54.37	55.26	97,175	+0.21(+0.38%)
Apr 23, 2008	55.10	55.32	54.77	55.05	31,341	+0.22(+0.40%)
Apr 22, 2008	55.47	55.47	54.48	54.83	63,359	-0.91(-1.62%)
Apr 21, 2008	55.32	55.78	55.17	55.74	34,448	+0.26(+0.47%)
Apr 18, 2008	55.34	55.84	55.10	55.48	73,635	+1.04(+1.91%)
Apr 17, 2008	54.91	54.91	54.07	54.44	766,674	-0.15(-0.28%)
Apr 16, 2008	53.26	54.60	53.26	54.59	28,931	+1.44(+2.71%)
Apr 15, 2008	53.23	53.34	52.61	53.15	30,756	+0.17(+0.32%)
Apr 14, 2008	53.02	53.26	52.72	52.98	351,637	-0.03(-0.05%)
Apr 11, 2008	53.45	53.63	52.89	53.01	83,493	-1.11(-2.06%)
Apr 10, 2008	53.92	54.30	53.38	54.12	49,039	+0.57(+1.07%)
Apr 09, 2008	54.59	54.59	53.37	53.55	28,825	-0.62(-1.14%)
Apr 08, 2008	53.68	54.30	53.68	54.16	36,777	+0.07(+0.13%)
Apr 07, 2008	54.69	54.87	53.97	54.09	672,589	-0.14(-0.25%)
Apr 04, 2008	53.80	54.65	53.72	54.23	30,923	+0.57(+1.06%)
Apr 03, 2008	52.89	53.79	52.89	53.66	27,941	+0.25(+0.47%)
Apr 02, 2008	53.14	53.73	52.96	53.40	34,457	+0.45(+0.86%)
Apr 01, 2008	51.91	52.95	51.62	52.95	51,797	+1.79(+3.50%)
Mar 31, 2008	50.97	51.25	50.75	51.16	34,568	+0.20(+0.39%)
Mar 28, 2008	52.30	52.30	50.73	50.96	16,234	-0.54(-1.05%)
Mar 27, 2008	52.18	52.28	51.32	51.50	44,618	-0.43(-0.84%)
Mar 26, 2008	52.27	52.27	51.86	51.94	49,809	-0.53(-1.00%)
Mar 25, 2008	51.91	52.59	51.73	52.46	96,194	+0.68(+1.31%)
Mar 24, 2008	49.66	52.12	49.66	51.78	68,363	+1.68(+3.34%)
Mar 21, 2008	49.35	50.30	48.79	50.11	51,476	+0.00(+0.00%)
Mar 20, 2008	49.35	50.30	48.79	50.11	51,476	+0.52(+1.04%)
Mar 19, 2008	51.94	51.94	49.47	49.59	37,991	-1.60(-3.13%)
Mar 18, 2008	50.79	51.19	49.86	51.19	269,146	+2.01(+4.09%)
Mar 17, 2008	48.90	49.88	48.41	49.18	96,305	-1.48(-2.93%)
Mar 14, 2008	52.10	52.10	49.98	50.67	139,266	-1.00(-1.93%)
Mar 13, 2008	50.46	51.84	49.94	51.67	73,664	+0.54(+1.06%)
Mar 12, 2008	52.15	52.15	50.61	51.12	3,137,955	-0.30(-0.58%)
Mar 11, 2008	50.70	51.42	49.95	51.42	118,282	+1.74(+3.50%)
Mar 10, 2008	51.21	51.21	49.62	49.68	86,254	-1.54(-3.00%)
Mar 07, 2008	51.67	51.96	50.53	51.22	159,855	-0.64(-1.24%)
Mar 06, 2008	53.01	53.06	51.86	51.86	75,542	-1.31(-2.47%)
Mar 05, 2008	53.01	53.45	52.64	53.18	242,095	+0.58(+1.10%)
Mar 04, 2008	52.38	52.76	51.77	52.60	194,708	-0.34(-0.63%)

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.