Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.51	45.60	45.37	45.50	35,019	+0.04(+0.09%)
May 29, 2008	44.78	45.58	44.78	45.46	61,550	+0.69(+1.54%)
May 28, 2008	44.79	44.92	44.52	44.77	16,714	-0.03(-0.07%)
May 27, 2008	44.50	44.81	44.47	44.81	30,772	+0.27(+0.60%)
May 26, 2008	44.84	44.84	44.51	44.54	0	+0.00(+0.00%)
May 23, 2008	44.84	44.84	44.51	44.54	46,543	-0.43(-0.96%)
May 22, 2008	44.73	45.12	44.64	44.97	46,520	+0.25(+0.55%)
May 21, 2008	45.13	45.30	44.59	44.73	124,308	-0.21(-0.47%)
May 20, 2008	44.87	45.21	44.80	44.94	46,151	-0.02(-0.05%)
May 19, 2008	44.76	45.15	44.73	44.96	65,905	+0.11(+0.26%)
May 16, 2008	44.83	44.89	44.59	44.85	27,039	+0.09(+0.20%)
May 15, 2008	44.81	44.81	44.45	44.76	62,263	-0.02(-0.04%)
May 14, 2008	44.81	44.98	44.71	44.77	32,466	+0.18(+0.40%)
May 13, 2008	44.72	44.85	44.46	44.60	60,059	-0.20(-0.46%)
May 12, 2008	44.65	44.80	44.46	44.80	15,321	+0.38(+0.87%)
May 09, 2008	44.15	44.51	44.09	44.42	15,268	-0.23(-0.51%)
May 08, 2008	44.81	44.81	44.51	44.64	25,173	+0.23(+0.52%)
May 07, 2008	45.21	45.21	44.42	44.42	52,455	-0.66(-1.47%)
May 06, 2008	45.09	45.12	44.71	45.08	31,845	-0.03(-0.07%)
May 05, 2008	45.03	45.17	44.96	45.11	39,597	-0.08(-0.19%)
May 02, 2008	45.44	45.44	45.13	45.19	53,261	-0.07(-0.14%)
May 01, 2008	44.45	45.26	44.45	45.26	79,584	+0.76(+1.71%)
Apr 30, 2008	44.67	45.01	44.46	44.50	76,229	-0.26(-0.58%)
Apr 29, 2008	44.93	44.93	44.58	44.76	39,156	-0.35(-0.78%)
Apr 28, 2008	44.95	45.24	44.95	45.11	66,728	+0.20(+0.44%)
Apr 25, 2008	44.82	44.97	44.61	44.91	59,988	+0.39(+0.88%)
Apr 24, 2008	44.63	44.74	44.10	44.52	46,234	+0.11(+0.24%)
Apr 23, 2008	44.15	44.51	44.05	44.42	45,491	+0.47(+1.06%)
Apr 22, 2008	44.18	44.20	43.74	43.95	64,925	-0.59(-1.32%)
Apr 21, 2008	44.45	44.60	44.35	44.54	46,480	-0.11(-0.24%)
Apr 18, 2008	44.54	44.71	44.54	44.64	51,680	+0.44(+1.00%)
Apr 17, 2008	44.56	44.56	44.13	44.20	32,817	-0.44(-0.99%)
Apr 16, 2008	44.53	44.64	44.30	44.64	46,202	+0.39(+0.89%)
Apr 15, 2008	44.60	44.60	44.15	44.25	28,234	-0.15(-0.34%)
Apr 14, 2008	44.53	44.53	44.24	44.40	44,305	-0.11(-0.25%)
Apr 11, 2008	45.00	45.04	44.51	44.51	46,204	-0.74(-1.63%)
Apr 10, 2008	45.05	45.45	45.05	45.25	35,920	+0.45(+1.00%)
Apr 09, 2008	45.08	45.13	44.67	44.80	43,637	-0.37(-0.81%)
Apr 08, 2008	44.94	45.20	44.94	45.17	58,690	+0.00(+0.00%)
Apr 07, 2008	45.15	45.40	45.07	45.17	195,221	+0.15(+0.33%)
Apr 04, 2008	44.72	45.24	44.65	45.02	48,536	+0.34(+0.77%)
Apr 03, 2008	44.62	44.73	44.46	44.68	49,137	+0.00(+0.00%)
Apr 02, 2008	45.04	45.04	44.57	44.68	41,803	-0.28(-0.62%)
Apr 01, 2008	44.19	44.95	44.19	44.95	136,534	+1.10(+2.50%)
Mar 31, 2008	43.85	43.95	43.39	43.86	32,880	-0.23(-0.52%)
Mar 28, 2008	44.57	44.63	43.98	44.09	32,391	-0.26(-0.59%)
Mar 27, 2008	44.41	44.59	44.30	44.35	66,372	+0.09(+0.20%)
Mar 26, 2008	44.37	44.42	44.15	44.26	47,182	-0.25(-0.57%)
Mar 25, 2008	44.60	44.70	44.28	44.51	99,062	+0.01(+0.02%)
Mar 24, 2008	44.17	44.55	44.08	44.51	34,757	+0.50(+1.13%)
Mar 21, 2008	44.46	44.46	43.52	44.01	67,961	+0.00(+0.00%)
Mar 20, 2008	44.46	44.46	43.52	44.01	67,961	+0.37(+0.84%)
Mar 19, 2008	43.89	44.49	43.64	43.64	47,426	-0.20(-0.45%)
Mar 18, 2008	44.10	44.10	43.07	43.83	91,002	+0.99(+2.31%)
Mar 17, 2008	41.66	43.20	41.31	42.84	216,863	-0.26(-0.61%)
Mar 14, 2008	43.92	43.98	42.71	43.11	60,505	-0.70(-1.59%)
Mar 13, 2008	43.38	44.11	43.03	43.80	56,397	+0.12(+0.28%)
Mar 12, 2008	43.65	44.09	43.62	43.68	84,829	-0.04(-0.09%)
Mar 11, 2008	44.89	44.89	43.04	43.72	119,251	+0.28(+0.64%)
Mar 10, 2008	44.37	44.45	43.36	43.44	504,028	-1.01(-2.28%)
Mar 07, 2008	44.51	44.91	44.23	44.46	72,829	-0.48(-1.07%)
Mar 06, 2008	45.85	45.85	44.94	44.94	75,428	-1.00(-2.17%)
Mar 05, 2008	46.10	46.15	45.54	45.93	79,940	-0.04(-0.08%)
Mar 04, 2008	45.83	46.06	45.63	45.97	60,795	-0.02(-0.03%)

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.