Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	56.75	56.82	56.62	56.71	312,747	+0.23(+0.40%)
May 29, 2008	56.69	56.69	56.42	56.49	289,200	-0.28(-0.49%)
May 28, 2008	57.03	57.08	56.73	56.77	275,105	-0.37(-0.64%)
May 27, 2008	57.33	57.43	57.08	57.13	273,492	-0.35(-0.60%)
May 26, 2008	57.35	57.49	57.20	57.48	0	+0.00(+0.00%)
May 23, 2008	57.35	57.49	57.20	57.48	235,606	+0.26(+0.46%)
May 22, 2008	57.63	57.70	57.03	57.21	399,592	-0.63(-1.10%)
May 21, 2008	58.01	58.11	57.78	57.85	335,764	-0.26(-0.44%)
May 20, 2008	58.21	58.26	57.99	58.10	290,388	+0.02(+0.03%)
May 19, 2008	58.21	58.25	57.95	58.08	374,959	+0.01(+0.02%)
May 16, 2008	57.99	58.38	57.95	58.07	282,529	-0.08(-0.13%)
May 15, 2008	57.78	58.15	57.73	58.15	443,494	+0.38(+0.67%)
May 14, 2008	57.86	57.89	57.54	57.76	589,581	+0.03(+0.06%)
May 13, 2008	57.87	57.98	57.66	57.73	502,765	-0.33(-0.57%)
May 12, 2008	58.46	58.46	58.03	58.06	373,177	-0.05(-0.09%)
May 09, 2008	58.20	58.24	58.00	58.11	277,781	+0.00(+0.00%)
May 08, 2008	57.99	58.16	57.84	58.11	254,140	+0.26(+0.44%)
May 07, 2008	57.84	57.91	57.45	57.86	730,936	+0.15(+0.27%)
May 06, 2008	58.25	58.26	57.70	57.70	261,118	-0.37(-0.64%)
May 05, 2008	58.03	58.25	57.98	58.08	236,243	+0.08(+0.14%)
May 02, 2008	57.70	58.54	57.70	57.99	430,911	-0.34(-0.58%)
May 01, 2008	58.39	58.41	58.14	58.33	402,589	+0.09(+0.15%)
Apr 30, 2008	58.00	58.25	57.83	58.25	357,426	+0.32(+0.56%)
Apr 29, 2008	57.89	58.11	57.73	57.92	412,366	+0.18(+0.31%)
Apr 28, 2008	57.51	57.74	57.47	57.74	324,558	+0.27(+0.48%)
Apr 25, 2008	57.48	57.54	57.28	57.47	218,370	+0.03(+0.05%)
Apr 24, 2008	57.53	57.65	57.25	57.44	434,002	-0.26(-0.46%)
Apr 23, 2008	57.59	57.73	57.44	57.70	803,391	+0.36(+0.63%)
Apr 22, 2008	57.37	57.67	57.34	57.34	543,071	-0.13(-0.22%)
Apr 21, 2008	57.61	57.72	57.33	57.47	299,463	-0.19(-0.32%)
Apr 18, 2008	57.33	57.66	57.04	57.65	215,020	+0.25(+0.44%)
Apr 17, 2008	57.47	57.48	57.06	57.40	254,375	+0.15(+0.26%)
Apr 16, 2008	57.61	57.67	57.19	57.25	202,582	-0.33(-0.57%)
Apr 15, 2008	57.69	57.75	57.41	57.58	164,070	-0.12(-0.21%)
Apr 14, 2008	58.11	58.11	57.65	57.70	210,156	-0.36(-0.62%)
Apr 11, 2008	58.15	58.28	57.83	58.06	321,556	+0.06(+0.10%)
Apr 10, 2008	58.00	58.05	57.73	58.00	230,258	+0.05(+0.09%)
Apr 09, 2008	58.18	58.33	57.92	57.95	272,905	-0.17(-0.29%)
Apr 08, 2008	58.44	58.44	57.84	58.12	305,861	-0.21(-0.36%)
Apr 07, 2008	58.17	58.38	57.92	58.33	551,147	+0.07(+0.11%)
Apr 04, 2008	58.11	58.27	57.87	58.26	561,697	+0.70(+1.21%)
Apr 03, 2008	57.68	57.69	57.43	57.56	261,382	+0.03(+0.05%)
Apr 02, 2008	57.77	57.77	57.43	57.54	475,606	+0.10(+0.17%)
Apr 01, 2008	57.81	57.81	57.17	57.44	718,901	-0.37(-0.65%)
Mar 31, 2008	57.84	58.09	57.70	57.81	791,714	+0.15(+0.27%)
Mar 28, 2008	57.47	57.73	57.20	57.66	218,137	+0.31(+0.54%)
Mar 27, 2008	57.44	57.59	57.19	57.35	230,817	-0.35(-0.61%)
Mar 26, 2008	57.59	57.80	57.50	57.70	255,527	+0.07(+0.12%)
Mar 25, 2008	57.21	57.69	57.21	57.63	173,273	+0.26(+0.45%)
Mar 24, 2008	57.43	57.70	57.15	57.37	194,876	-0.11(-0.19%)
Mar 21, 2008	57.26	57.56	57.15	57.48	214,829	+0.00(+0.00%)
Mar 20, 2008	57.26	57.56	57.15	57.48	214,829	+0.30(+0.53%)
Mar 19, 2008	57.22	57.39	57.08	57.18	341,152	+0.25(+0.43%)
Mar 18, 2008	56.88	57.23	56.62	56.93	188,544	-0.10(-0.18%)
Mar 17, 2008	57.15	57.70	56.87	57.04	319,008	+0.46(+0.82%)
Mar 14, 2008	56.90	57.09	56.44	56.58	174,965	-0.03(-0.06%)
Mar 13, 2008	57.20	57.20	56.49	56.61	731,673	-0.62(-1.09%)
Mar 12, 2008	56.79	57.29	56.48	57.23	952,324	+0.68(+1.21%)
Mar 11, 2008	57.15	57.15	56.55	56.55	272,328	-0.65(-1.14%)
Mar 10, 2008	57.43	57.43	57.00	57.20	253,585	-0.01(-0.02%)
Mar 07, 2008	57.20	57.61	56.98	57.21	577,036	-0.12(-0.21%)
Mar 06, 2008	57.50	57.62	57.26	57.33	275,763	-0.08(-0.13%)
Mar 05, 2008	57.75	57.75	57.27	57.41	712,124	-0.41(-0.70%)
Mar 04, 2008	58.16	58.26	57.62	57.82	611,086	-0.34(-0.59%)

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.