Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.74	48.36	47.55	47.79	77,310	+0.07(+0.15%)
May 29, 2008	47.20	47.78	47.16	47.72	117,352	+0.49(+1.04%)
May 28, 2008	48.40	48.40	47.19	47.23	197,010	-1.04(-2.15%)
May 27, 2008	48.84	48.84	48.17	48.27	105,917	-0.48(-0.98%)
May 26, 2008	49.12	49.30	48.66	48.75	0	+0.00(+0.00%)
May 23, 2008	49.12	49.30	48.66	48.75	125,045	-0.65(-1.32%)
May 22, 2008	49.55	49.89	49.25	49.40	103,977	-0.38(-0.76%)
May 21, 2008	49.74	50.00	49.65	49.78	72,161	+0.15(+0.30%)
May 20, 2008	49.03	49.65	49.03	49.63	92,052	+0.52(+1.06%)
May 19, 2008	49.38	49.38	49.00	49.11	70,709	+0.04(+0.08%)
May 16, 2008	49.39	49.39	49.00	49.07	97,946	-0.05(-0.10%)
May 15, 2008	49.26	49.34	48.83	49.12	62,903	-0.08(-0.16%)
May 14, 2008	48.91	49.29	48.83	49.20	62,594	+0.15(+0.31%)
May 13, 2008	49.25	49.25	48.95	49.05	94,339	-0.21(-0.43%)
May 12, 2008	49.19	49.55	48.76	49.26	88,159	+0.21(+0.43%)
May 09, 2008	49.09	49.30	48.98	49.05	37,047	-0.07(-0.14%)
May 08, 2008	49.18	49.21	48.90	49.12	58,682	+0.10(+0.20%)
May 07, 2008	49.86	49.86	48.56	49.02	88,290	-0.95(-1.90%)
May 06, 2008	49.80	49.99	49.67	49.97	132,997	+0.28(+0.56%)
May 05, 2008	49.74	49.75	49.51	49.69	85,563	+0.14(+0.28%)
May 02, 2008	49.11	49.57	48.98	49.55	120,336	+0.41(+0.83%)
May 01, 2008	49.15	49.86	49.04	49.14	153,645	-0.19(-0.38%)
Apr 30, 2008	49.50	49.87	49.00	49.33	163,592	+0.13(+0.26%)
Apr 29, 2008	49.86	49.90	48.80	49.20	109,597	-0.49(-0.99%)
Apr 28, 2008	49.26	49.83	49.26	49.69	98,805	+0.34(+0.69%)
Apr 25, 2008	49.19	49.42	49.00	49.35	57,339	+0.35(+0.71%)
Apr 24, 2008	48.76	49.20	48.56	49.00	145,255	-0.04(-0.08%)
Apr 23, 2008	49.11	49.24	48.95	49.04	79,786	-0.11(-0.22%)
Apr 22, 2008	49.66	49.84	49.14	49.15	109,521	-0.53(-1.07%)
Apr 21, 2008	49.26	50.00	49.26	49.68	86,402	+0.29(+0.59%)
Apr 18, 2008	49.29	49.39	48.55	49.39	126,362	+0.34(+0.69%)
Apr 17, 2008	48.62	49.11	48.40	49.05	176,639	+0.47(+0.97%)
Apr 16, 2008	48.85	48.85	48.33	48.58	67,218	+0.19(+0.39%)
Apr 15, 2008	48.09	48.52	48.06	48.39	71,127	+0.29(+0.60%)
Apr 14, 2008	48.05	48.25	47.91	48.10	117,751	-0.04(-0.08%)
Apr 11, 2008	47.82	48.50	47.82	48.14	74,150	-0.06(-0.12%)
Apr 10, 2008	48.26	48.37	48.01	48.20	107,285	-0.17(-0.35%)
Apr 09, 2008	48.27	48.69	48.19	48.37	96,150	+0.00(+0.00%)
Apr 08, 2008	48.23	48.71	48.23	48.37	93,005	-0.07(-0.14%)
Apr 07, 2008	48.78	48.84	48.04	48.44	123,411	+0.35(+0.73%)
Apr 04, 2008	47.52	48.16	47.43	48.09	104,900	+0.74(+1.56%)
Apr 03, 2008	46.89	47.55	46.89	47.35	127,355	+0.40(+0.85%)
Apr 02, 2008	46.58	47.07	46.34	46.95	147,645	+0.64(+1.38%)
Apr 01, 2008	46.11	46.45	46.00	46.31	146,233	+0.21(+0.46%)
Mar 31, 2008	45.77	46.13	45.68	46.10	288,071	+0.15(+0.33%)
Mar 28, 2008	45.82	46.09	45.71	45.95	224,365	+0.13(+0.28%)
Mar 27, 2008	46.27	46.50	45.59	45.82	350,200	-0.12(-0.26%)
Mar 26, 2008	45.28	45.99	45.00	45.94	219,722	+0.75(+1.66%)
Mar 25, 2008	45.22	45.25	44.75	45.19	301,930	+0.15(+0.33%)
Mar 24, 2008	44.20	45.17	44.20	45.04	601,918	+0.75(+1.69%)
Mar 21, 2008	44.20	44.55	43.66	44.29	2,113,455	+0.00(+0.00%)
Mar 20, 2008	44.20	44.55	43.66	44.29	2,113,455	-0.36(-0.81%)
Mar 19, 2008	46.46	46.46	44.65	44.65	595,301	-1.86(-4.00%)
Mar 18, 2008	46.95	47.11	46.48	46.51	125,809	+0.32(+0.69%)
Mar 17, 2008	47.25	47.29	46.00	46.19	201,600	-0.50(-1.07%)
Mar 14, 2008	47.60	47.60	46.51	46.69	95,400	-0.32(-0.68%)
Mar 13, 2008	47.11	47.22	46.62	47.01	221,100	-0.14(-0.30%)
Mar 12, 2008	47.88	47.88	47.11	47.15	57,520	-0.30(-0.63%)
Mar 11, 2008	48.12	48.20	47.30	47.45	80,100	-0.11(-0.23%)
Mar 10, 2008	47.17	48.00	47.17	47.56	113,872	-0.19(-0.40%)
Mar 07, 2008	48.00	48.00	47.39	47.75	59,760	-0.23(-0.48%)
Mar 06, 2008	48.05	48.25	47.85	47.98	92,500	-0.14(-0.29%)
Mar 05, 2008	48.58	48.60	48.00	48.12	89,201	-0.19(-0.39%)
Mar 04, 2008	48.76	49.05	48.09	48.31	109,591	-0.58(-1.19%)

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.