Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	52.34	52.53	51.93	52.35	22,509,030	+0.15(+0.29%)
May 29, 2008	52.82	53.06	52.18	52.20	24,939,200	-0.82(-1.55%)
May 28, 2008	52.20	53.10	52.04	53.02	19,894,974	+0.44(+0.84%)
May 27, 2008	52.77	52.95	52.04	52.58	24,288,140	-0.61(-1.14%)
May 26, 2008	53.92	54.16	53.06	53.18	0	+0.00(+0.00%)
May 23, 2008	53.92	54.16	53.06	53.18	21,750,884	-0.62(-1.16%)
May 22, 2008	54.30	54.60	53.71	53.81	32,925,932	-0.59(-1.08%)
May 21, 2008	54.51	55.24	54.22	54.39	41,658,692	-0.04(-0.07%)
May 20, 2008	54.25	54.51	53.97	54.43	30,818,586	+0.47(+0.87%)
May 19, 2008	53.12	54.28	53.01	53.96	24,452,752	+0.96(+1.81%)
May 16, 2008	52.28	53.05	52.21	53.00	30,877,072	+1.00(+1.92%)
May 15, 2008	51.99	52.06	51.43	52.00	25,445,274	+0.41(+0.79%)
May 14, 2008	51.73	52.27	51.48	51.59	25,382,582	-0.01(-0.01%)
May 13, 2008	51.44	51.73	50.85	51.60	20,141,088	+0.20(+0.38%)
May 12, 2008	51.32	51.52	50.93	51.40	17,755,100	-0.02(-0.03%)
May 09, 2008	51.48	51.69	50.79	51.42	21,422,836	-0.03(-0.05%)
May 08, 2008	50.42	51.66	50.32	51.45	28,551,742	+1.14(+2.27%)
May 07, 2008	51.09	51.11	50.23	50.31	28,245,278	-0.84(-1.64%)
May 06, 2008	50.21	51.20	50.21	51.14	20,624,358	+0.66(+1.31%)
May 05, 2008	50.33	51.14	50.28	50.48	17,158,512	+0.16(+0.31%)
May 02, 2008	50.44	50.61	49.97	50.33	19,525,898	+0.20(+0.40%)
May 01, 2008	50.08	50.40	49.33	50.13	28,889,860	-0.64(-1.26%)
Apr 30, 2008	50.19	51.36	50.19	50.76	37,006,040	+0.74(+1.49%)
Apr 29, 2008	48.90	50.33	48.90	50.02	36,948,136	+1.18(+2.42%)
Apr 28, 2008	49.00	49.33	48.72	48.84	13,577,777	-0.10(-0.20%)
Apr 25, 2008	48.92	49.23	48.17	48.94	24,128,940	+0.15(+0.31%)
Apr 24, 2008	49.57	49.62	48.53	48.78	24,490,432	-1.08(-2.17%)
Apr 23, 2008	49.76	49.96	49.35	49.87	24,665,316	+0.22(+0.45%)
Apr 22, 2008	48.83	49.89	48.82	49.65	21,736,838	+0.70(+1.43%)
Apr 21, 2008	49.18	49.34	48.63	48.94	16,212,499	-0.25(-0.52%)
Apr 18, 2008	48.45	49.27	48.42	49.20	19,285,132	+0.63(+1.29%)
Apr 17, 2008	48.15	48.90	48.14	48.57	17,287,198	+0.03(+0.07%)
Apr 16, 2008	47.69	48.62	47.61	48.54	22,567,400	+0.93(+1.95%)
Apr 15, 2008	47.36	47.67	47.07	47.61	15,911,744	+0.46(+0.97%)
Apr 14, 2008	46.88	47.20	46.75	47.15	13,603,004	+0.26(+0.56%)
Apr 11, 2008	47.01	47.40	46.78	46.88	14,094,827	-0.42(-0.89%)
Apr 10, 2008	47.62	47.73	46.95	47.31	17,273,154	-0.18(-0.39%)
Apr 09, 2008	47.26	47.80	47.22	47.49	20,282,724	+0.35(+0.75%)
Apr 08, 2008	46.41	47.19	46.34	47.14	14,002,802	+0.53(+1.14%)
Apr 07, 2008	46.80	47.18	46.53	46.60	15,774,061	+0.12(+0.25%)
Apr 04, 2008	46.48	46.81	46.30	46.49	18,467,594	+0.17(+0.38%)
Apr 03, 2008	45.89	46.88	45.81	46.31	18,606,046	+0.11(+0.24%)
Apr 02, 2008	45.75	46.56	45.10	46.20	20,232,658	+0.41(+0.89%)
Apr 01, 2008	44.92	45.88	44.65	45.80	20,975,582	+0.73(+1.62%)
Mar 31, 2008	44.85	45.37	44.52	45.07	19,303,962	+0.45(+1.02%)
Mar 28, 2008	44.82	45.18	44.31	44.61	14,247,172	+0.05(+0.12%)
Mar 27, 2008	45.05	45.91	44.49	44.56	17,326,862	-0.30(-0.66%)
Mar 26, 2008	44.68	45.24	44.60	44.86	22,112,450	+0.22(+0.50%)
Mar 25, 2008	44.49	44.79	44.20	44.63	19,872,662	+0.28(+0.63%)
Mar 24, 2008	44.02	44.77	43.78	44.36	18,887,102	+0.42(+0.96%)
Mar 21, 2008	42.91	44.39	42.70	43.93	34,799,376	+0.00(+0.00%)
Mar 20, 2008	42.91	44.39	42.70	43.93	34,799,376	+0.70(+1.61%)
Mar 19, 2008	45.48	45.85	43.19	43.24	28,026,034	-2.23(-4.91%)
Mar 18, 2008	44.94	45.47	44.63	45.47	25,436,520	+1.02(+2.29%)
Mar 17, 2008	44.07	44.87	43.53	44.45	30,165,802	-0.61(-1.35%)
Mar 14, 2008	46.20	46.27	44.40	45.06	30,005,186	-0.90(-1.95%)
Mar 13, 2008	45.41	46.26	45.09	45.95	20,767,564	+0.16(+0.36%)
Mar 12, 2008	46.20	46.77	45.70	45.79	20,752,622	-0.75(-1.62%)
Mar 11, 2008	45.25	46.64	45.25	46.55	26,473,048	+1.81(+4.05%)
Mar 10, 2008	45.17	45.39	44.53	44.74	22,817,494	-0.28(-0.62%)
Mar 07, 2008	46.06	46.19	44.69	45.02	30,135,116	-1.34(-2.89%)
Mar 06, 2008	46.74	46.99	46.03	46.36	27,078,402	-0.52(-1.12%)
Mar 05, 2008	45.95	46.92	45.76	46.88	30,731,478	+1.09(+2.38%)
Mar 04, 2008	45.75	46.30	44.91	45.79	25,944,884	-0.25(-0.54%)

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.