Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	50.35	50.35	50.00	50.30	124,649	+0.11(+0.22%)
May 29, 2008	49.85	50.44	49.80	50.19	185,138	+0.23(+0.46%)
May 28, 2008	50.10	50.19	49.72	49.96	169,966	-0.20(-0.40%)
May 27, 2008	50.36	50.41	50.15	50.16	172,453	-0.13(-0.26%)
May 26, 2008	51.25	51.25	50.21	50.29	0	+0.00(+0.00%)
May 23, 2008	51.25	51.25	50.21	50.29	124,553	-0.66(-1.30%)
May 22, 2008	51.60	51.60	50.74	50.95	101,123	-0.31(-0.60%)
May 21, 2008	50.77	51.60	50.50	51.26	149,879	+0.31(+0.61%)
May 20, 2008	50.51	51.09	50.51	50.95	164,568	+0.60(+1.19%)
May 19, 2008	49.87	50.47	49.85	50.35	127,860	+0.36(+0.72%)
May 16, 2008	50.42	50.42	49.96	49.99	149,975	-0.21(-0.42%)
May 15, 2008	50.24	50.24	49.75	50.20	110,437	+0.26(+0.52%)
May 14, 2008	50.05	50.11	49.55	49.94	115,002	+0.13(+0.26%)
May 13, 2008	50.37	50.37	49.36	49.81	129,674	-0.35(-0.70%)
May 12, 2008	50.35	50.39	49.90	50.16	100,858	-0.09(-0.18%)
May 09, 2008	50.18	50.40	49.85	50.25	43,042	+0.19(+0.38%)
May 08, 2008	50.28	50.28	50.00	50.06	86,520	-0.22(-0.44%)
May 07, 2008	50.49	50.49	50.06	50.28	122,387	+0.02(+0.04%)
May 06, 2008	50.00	50.45	49.99	50.26	199,433	+0.20(+0.40%)
May 05, 2008	49.76	50.07	49.53	50.06	206,907	-0.32(-0.64%)
May 02, 2008	50.50	50.50	50.01	50.38	156,571	+0.18(+0.36%)
May 01, 2008	50.28	50.45	49.98	50.20	184,118	+0.08(+0.16%)
Apr 30, 2008	50.24	50.24	49.75	50.12	248,559	+0.13(+0.26%)
Apr 29, 2008	51.84	51.84	49.60	49.99	269,797	+0.32(+0.64%)
Apr 28, 2008	50.04	50.04	49.27	49.67	132,926	+0.51(+1.04%)
Apr 25, 2008	49.32	49.32	48.83	49.16	158,653	+0.38(+0.78%)
Apr 24, 2008	49.20	49.20	48.62	48.78	167,604	-0.42(-0.85%)
Apr 23, 2008	49.39	49.53	49.16	49.20	112,356	-0.06(-0.12%)
Apr 22, 2008	49.51	49.54	49.21	49.26	247,499	-0.24(-0.48%)
Apr 21, 2008	49.51	49.51	49.20	49.50	151,161	+0.07(+0.14%)
Apr 18, 2008	49.89	49.89	49.07	49.43	164,947	-0.12(-0.24%)
Apr 17, 2008	50.04	50.04	49.11	49.55	140,549	-0.05(-0.10%)
Apr 16, 2008	49.55	49.70	49.29	49.60	154,401	+0.21(+0.43%)
Apr 15, 2008	49.56	49.72	49.15	49.39	103,085	-0.05(-0.10%)
Apr 14, 2008	49.43	49.44	49.16	49.44	160,404	+0.33(+0.67%)
Apr 11, 2008	49.10	49.46	49.00	49.11	123,785	-0.24(-0.49%)
Apr 10, 2008	50.14	50.36	49.26	49.35	289,699	-0.92(-1.83%)
Apr 09, 2008	50.40	50.50	50.14	50.27	208,400	-0.20(-0.40%)
Apr 08, 2008	49.81	50.69	49.81	50.47	222,798	+0.23(+0.46%)
Apr 07, 2008	50.06	50.54	49.65	50.24	453,060	+0.50(+1.01%)
Apr 04, 2008	49.30	49.99	49.08	49.74	739,700	+0.64(+1.30%)
Apr 03, 2008	48.94	49.20	48.77	49.10	168,950	+0.05(+0.10%)
Apr 02, 2008	49.08	49.45	48.65	49.05	462,900	-0.13(-0.26%)
Apr 01, 2008	50.74	50.74	48.10	49.18	426,769	+1.63(+3.43%)
Mar 31, 2008	47.10	47.55	47.00	47.55	182,100	+0.26(+0.55%)
Mar 28, 2008	47.23	47.84	46.85	47.29	230,722	+0.27(+0.57%)
Mar 27, 2008	47.62	47.71	46.92	47.02	179,605	-0.14(-0.30%)
Mar 26, 2008	46.30	47.24	46.15	47.16	171,200	+0.99(+2.14%)
Mar 25, 2008	45.63	46.29	45.54	46.17	203,883	+0.83(+1.83%)
Mar 24, 2008	44.73	45.60	44.73	45.34	220,400	+0.61(+1.36%)
Mar 21, 2008	44.70	45.04	44.47	44.73	191,176	+0.00(+0.00%)
Mar 20, 2008	44.70	45.04	44.47	44.73	191,176	-0.01(-0.02%)
Mar 19, 2008	46.00	46.20	44.74	44.74	196,325	-0.94(-2.06%)
Mar 18, 2008	44.58	45.90	44.58	45.68	286,365	+1.49(+3.37%)
Mar 17, 2008	45.72	45.72	43.52	44.19	420,206	-1.89(-4.10%)
Mar 14, 2008	46.76	47.00	45.87	46.08	163,447	-0.90(-1.92%)
Mar 13, 2008	46.98	47.15	46.07	46.98	261,359	-0.26(-0.55%)
Mar 12, 2008	47.96	48.07	47.22	47.24	164,513	-0.59(-1.23%)
Mar 11, 2008	48.07	48.50	47.18	47.83	192,524	+0.13(+0.27%)
Mar 10, 2008	48.41	48.63	47.57	47.70	248,498	-0.85(-1.75%)
Mar 07, 2008	49.19	49.19	48.52	48.55	280,265	-0.67(-1.36%)
Mar 06, 2008	49.63	49.72	49.12	49.22	202,250	-0.41(-0.83%)
Mar 05, 2008	49.73	49.88	49.50	49.63	214,600	-0.08(-0.16%)
Mar 04, 2008	49.89	49.95	49.36	49.71	317,800	-0.23(-0.46%)

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.