Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.73	47.91	47.69	47.79	13,885,650	+0.27(+0.56%)
May 29, 2008	47.27	47.70	47.23	47.53	15,735,518	-0.11(-0.22%)
May 28, 2008	47.58	47.66	47.26	47.63	12,367,876	-0.01(-0.01%)
May 27, 2008	47.44	47.65	47.30	47.64	12,239,222	-0.09(-0.20%)
May 26, 2008	48.18	48.19	47.66	47.73	0	+0.00(+0.00%)
May 23, 2008	48.18	48.19	47.66	47.73	11,385,716	-0.55(-1.14%)
May 22, 2008	48.26	48.43	48.13	48.28	14,720,573	+0.55(+1.16%)
May 21, 2008	48.33	48.41	47.68	47.73	21,675,888	-0.55(-1.14%)
May 20, 2008	48.57	48.60	48.21	48.27	17,961,232	-0.45(-0.92%)
May 19, 2008	48.95	49.08	48.65	48.72	11,867,456	-0.20(-0.41%)
May 16, 2008	48.60	48.93	48.48	48.92	13,344,130	+0.52(+1.08%)
May 15, 2008	47.96	48.44	47.87	48.40	10,282,584	+0.81(+1.70%)
May 14, 2008	47.71	47.96	47.59	47.59	11,614,126	+0.00(+0.00%)
May 13, 2008	47.61	47.65	47.38	47.59	13,401,437	-0.16(-0.34%)
May 12, 2008	47.45	47.83	47.37	47.75	10,100,461	+0.47(+1.00%)
May 09, 2008	47.18	47.45	47.12	47.28	5,031,567	-0.38(-0.80%)
May 08, 2008	47.62	47.83	47.50	47.66	11,188,779	+0.41(+0.87%)
May 07, 2008	47.78	47.89	47.18	47.25	14,989,266	-0.84(-1.75%)
May 06, 2008	47.57	48.14	47.52	48.09	13,350,664	+0.36(+0.74%)
May 05, 2008	47.79	47.84	47.61	47.73	12,310,119	+0.08(+0.17%)
May 02, 2008	47.85	47.91	47.41	47.65	24,675,952	+0.13(+0.28%)
May 01, 2008	46.98	47.56	46.94	47.52	18,554,164	+0.29(+0.61%)
Apr 30, 2008	47.12	47.60	47.12	47.23	15,179,941	+0.26(+0.54%)
Apr 29, 2008	47.08	47.14	46.91	46.98	12,149,918	-0.42(-0.89%)
Apr 28, 2008	47.51	47.58	47.36	47.40	12,336,593	+0.28(+0.59%)
Apr 25, 2008	47.22	47.34	46.94	47.12	28,408,042	+0.39(+0.83%)
Apr 24, 2008	46.57	47.00	46.26	46.74	13,072,948	-0.27(-0.57%)
Apr 23, 2008	46.79	47.13	46.54	47.00	16,888,950	+0.21(+0.44%)
Apr 22, 2008	46.95	47.01	46.62	46.80	11,658,794	-0.49(-1.04%)
Apr 21, 2008	47.02	47.31	46.91	47.29	10,199,818	+0.37(+0.78%)
Apr 18, 2008	46.89	47.14	46.73	46.92	31,064,444	+0.33(+0.71%)
Apr 17, 2008	46.36	46.66	46.29	46.59	28,294,370	-0.52(-1.11%)
Apr 16, 2008	46.41	47.12	46.36	47.11	16,899,026	+1.44(+3.14%)
Apr 15, 2008	45.65	45.69	45.32	45.68	17,413,204	+0.32(+0.70%)
Apr 14, 2008	45.40	45.55	45.22	45.36	11,494,477	+0.10(+0.22%)
Apr 11, 2008	45.61	45.76	45.26	45.26	11,631,172	-0.62(-1.34%)
Apr 10, 2008	45.91	46.13	45.63	45.88	20,507,988	-0.14(-0.31%)
Apr 09, 2008	46.39	46.41	45.95	46.02	18,857,734	-0.38(-0.82%)
Apr 08, 2008	46.26	46.51	46.19	46.40	12,091,911	-0.49(-1.05%)
Apr 07, 2008	47.04	47.12	46.79	46.89	12,028,788	+0.29(+0.61%)
Apr 04, 2008	46.59	46.82	46.27	46.60	15,891,917	+0.16(+0.34%)
Apr 03, 2008	46.01	46.61	45.99	46.45	11,346,304	+0.14(+0.30%)
Apr 02, 2008	46.20	46.47	45.97	46.31	17,627,104	+0.10(+0.22%)
Apr 01, 2008	45.42	46.26	45.32	46.21	29,747,722	+1.41(+3.16%)
Mar 31, 2008	44.67	45.10	44.62	44.80	24,179,930	+0.16(+0.36%)
Mar 28, 2008	44.93	45.04	44.59	44.64	18,015,306	-0.04(-0.08%)
Mar 27, 2008	45.40	45.40	44.66	44.67	16,558,054	-0.04(-0.08%)
Mar 26, 2008	44.73	44.90	44.48	44.71	20,011,692	+0.00(+0.00%)
Mar 25, 2008	44.42	44.81	44.16	44.71	29,290,530	+0.64(+1.46%)
Mar 24, 2008	43.47	44.29	43.47	44.07	22,398,938	+0.79(+1.83%)
Mar 21, 2008	42.37	43.35	42.24	43.28	22,641,146	+0.00(+0.00%)
Mar 20, 2008	42.37	43.35	42.24	43.28	22,641,146	+0.64(+1.51%)
Mar 19, 2008	43.83	44.02	42.56	42.64	22,286,444	-1.60(-3.62%)
Mar 18, 2008	43.65	44.24	43.49	44.24	29,370,768	+1.31(+3.06%)
Mar 17, 2008	42.47	43.28	42.29	42.92	28,045,030	-0.66(-1.52%)
Mar 14, 2008	44.64	44.73	43.26	43.58	22,311,440	-1.08(-2.41%)
Mar 13, 2008	43.89	44.83	43.70	44.66	18,353,466	+0.07(+0.17%)
Mar 12, 2008	44.74	44.86	44.39	44.59	25,363,872	+0.00(+0.00%)
Mar 11, 2008	44.29	44.59	43.65	44.59	23,499,836	+1.36(+3.16%)
Mar 10, 2008	43.74	43.22	42.97	43.22	40,919,504	-0.22(-0.50%)
Mar 07, 2008	43.58	44.08	43.27	43.44	17,235,144	-0.52(-1.18%)
Mar 06, 2008	44.61	44.69	43.94	43.96	18,688,048	-0.64(-1.43%)
Mar 05, 2008	44.44	44.90	44.21	44.59	18,363,032	+0.53(+1.20%)
Mar 04, 2008	43.94	44.22	43.58	44.06	23,095,210	-0.68(-1.52%)

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.