Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	56.42	56.58	55.50	55.75	381,612	-0.31(-0.55%)
May 29, 2008	55.98	56.65	55.74	56.06	381,941	+0.20(+0.36%)
May 28, 2008	55.70	56.63	55.65	55.86	761,731	+0.22(+0.40%)
May 27, 2008	55.89	56.10	55.35	55.64	623,129	+0.02(+0.04%)
May 26, 2008	55.35	55.80	55.12	55.62	310,179	+0.27(+0.49%)
May 23, 2008	54.97	55.50	54.60	55.35	448,176	+0.11(+0.20%)
May 22, 2008	54.87	55.49	54.64	55.24	967,611	+0.83(+1.53%)
May 21, 2008	55.77	56.24	54.08	54.41	707,627	-1.36(-2.44%)
May 20, 2008	56.24	56.70	55.68	55.77	552,052	-0.13(-0.23%)
May 19, 2008	56.25	56.52	55.44	55.90	569,077	+0.00(+0.00%)
May 16, 2008	56.25	56.52	55.44	55.90	569,077	+0.01(+0.02%)
May 15, 2008	54.10	55.97	54.07	55.89	774,723	+1.61(+2.97%)
May 14, 2008	54.14	54.45	54.00	54.28	471,150	+0.13(+0.24%)
May 13, 2008	53.89	54.39	53.80	54.15	533,332	+0.25(+0.46%)
May 12, 2008	53.98	54.24	53.56	53.90	912,395	-0.05(-0.09%)
May 09, 2008	54.25	54.75	53.67	53.95	574,957	-0.34(-0.63%)
May 08, 2008	54.03	54.49	53.84	54.29	654,158	-0.04(-0.07%)
May 07, 2008	54.30	55.14	54.26	54.33	487,382	-0.08(-0.15%)
May 06, 2008	54.41	54.87	54.35	54.41	416,330	+0.00(+0.00%)
May 05, 2008	54.95	54.95	54.23	54.41	499,130	-0.46(-0.84%)
May 02, 2008	54.63	55.20	54.87	54.87	571,065	+0.96(+1.78%)
May 01, 2008	53.39	54.39	53.91	53.91	498,405	+0.72(+1.35%)
Apr 30, 2008	52.39	53.50	52.15	53.19	861,173	+1.29(+2.49%)
Apr 29, 2008	51.24	52.20	51.16	51.90	807,115	+0.76(+1.49%)
Apr 28, 2008	51.25	51.35	51.00	51.14	517,615	+0.04(+0.08%)
Apr 25, 2008	51.30	51.70	50.81	51.10	1,672,197	-0.19(-0.37%)
Apr 24, 2008	51.70	51.85	50.92	51.29	477,829	-0.31(-0.60%)
Apr 23, 2008	51.75	51.90	51.40	51.60	377,331	+0.01(+0.02%)
Apr 22, 2008	51.00	51.74	50.80	51.59	451,213	+0.54(+1.06%)
Apr 21, 2008	51.01	51.30	50.81	51.05	212,171	-0.15(-0.29%)
Apr 18, 2008	52.25	52.45	51.01	51.20	379,082	-0.40(-0.78%)
Apr 17, 2008	51.61	51.82	51.33	51.60	375,819	-0.01(-0.02%)
Apr 16, 2008	50.84	51.85	50.84	51.61	627,813	+0.91(+1.79%)
Apr 15, 2008	50.63	51.11	50.18	50.70	556,953	+0.33(+0.66%)
Apr 14, 2008	50.24	50.81	50.04	50.37	263,547	+0.22(+0.44%)
Apr 11, 2008	50.81	50.97	50.00	50.15	488,429	-0.95(-1.86%)
Apr 10, 2008	50.71	51.15	50.13	51.10	426,778	+0.48(+0.95%)
Apr 09, 2008	50.71	50.78	50.03	50.62	352,675	-0.31(-0.61%)
Apr 08, 2008	50.61	50.97	50.61	50.93	246,032	-0.12(-0.24%)
Apr 07, 2008	51.00	51.16	50.56	51.05	1,144,479	+0.16(+0.31%)
Apr 04, 2008	51.38	51.66	50.79	50.89	454,600	-0.45(-0.88%)
Apr 03, 2008	51.45	51.99	50.93	51.34	485,770	-0.32(-0.62%)
Apr 02, 2008	51.90	51.90	51.02	51.66	780,594	-0.26(-0.50%)
Apr 01, 2008	52.50	52.50	51.81	51.92	747,678	-0.02(-0.04%)
Mar 31, 2008	51.99	52.50	51.76	51.94	674,553	+0.02(+0.04%)
Mar 28, 2008	52.14	52.42	51.79	51.92	1,058,920	+0.18(+0.35%)
Mar 27, 2008	51.85	52.11	51.34	51.74	666,756	-0.34(-0.65%)
Mar 26, 2008	51.80	52.48	51.07	52.08	799,310	+0.29(+0.56%)
Mar 25, 2008	51.29	51.86	50.75	51.79	868,319	+0.84(+1.65%)
Mar 24, 2008	49.62	51.22	49.12	50.95	728,964	+1.33(+2.68%)
Mar 21, 2008	48.60	50.28	48.01	49.62	1,290,845	+0.00(+0.00%)
Mar 20, 2008	48.60	50.28	48.01	49.62	1,290,845	+0.82(+1.68%)
Mar 19, 2008	50.00	50.84	48.44	48.80	577,151	-1.15(-2.30%)
Mar 18, 2008	49.81	49.99	49.02	49.95	396,674	+0.46(+0.93%)
Mar 17, 2008	48.50	49.93	47.59	49.49	625,237	+0.24(+0.49%)
Mar 14, 2008	49.80	49.96	49.00	49.25	498,780	-0.53(-1.06%)
Mar 13, 2008	49.96	49.96	49.05	49.78	656,310	-0.19(-0.38%)
Mar 12, 2008	50.69	50.95	49.95	49.97	453,417	-0.66(-1.30%)
Mar 11, 2008	51.50	51.82	50.36	50.63	445,060	-0.52(-1.02%)
Mar 10, 2008	50.69	51.21	50.01	51.15	581,901	+0.51(+1.01%)
Mar 07, 2008	49.74	50.65	49.49	50.64	407,339	+0.89(+1.79%)
Mar 06, 2008	50.20	50.20	49.60	49.75	562,896	-0.25(-0.50%)
Mar 05, 2008	50.49	50.89	48.16	50.00	1,801,344	-0.10(-0.20%)
Mar 04, 2008	49.97	50.29	49.50	50.10	593,502	+0.15(+0.30%)

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.