Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	54.52	55.41	54.52	55.00	68,910	+0.50(+0.92%)
May 29, 2008	55.59	55.59	54.40	54.50	61,117	-1.50(-2.68%)
May 28, 2008	56.23	56.23	55.00	56.00	132,666	+0.37(+0.67%)
May 27, 2008	55.51	56.00	54.45	55.63	48,323	+0.42(+0.76%)
May 26, 2008	56.84	56.84	55.21	55.21	8,797	-1.62(-2.85%)
May 23, 2008	55.66	56.83	55.14	56.83	87,858	+0.35(+0.62%)
May 22, 2008	54.50	56.48	54.50	56.48	73,169	+1.06(+1.91%)
May 21, 2008	55.50	56.09	53.71	55.42	224,155	+0.00(+0.00%)
May 20, 2008	56.25	56.26	54.62	55.42	127,453	+0.02(+0.04%)
May 19, 2008	56.51	57.14	55.01	55.40	90,070	+0.00(+0.00%)
May 16, 2008	56.51	57.14	55.01	55.40	90,070	-0.73(-1.30%)
May 15, 2008	54.50	56.29	54.50	56.13	35,235	+1.45(+2.65%)
May 14, 2008	55.17	55.87	54.51	54.68	35,268	-1.03(-1.85%)
May 13, 2008	55.35	56.10	55.35	55.71	55,352	-0.13(-0.23%)
May 12, 2008	54.77	56.25	54.77	55.84	33,366	+0.23(+0.41%)
May 09, 2008	56.51	56.51	55.23	55.61	138,766	-0.85(-1.51%)
May 08, 2008	55.60	56.97	55.60	56.46	136,250	+1.45(+2.64%)
May 07, 2008	55.56	56.00	54.00	55.01	135,391	-1.54(-2.72%)
May 06, 2008	54.75	57.00	54.49	56.55	243,631	+2.22(+4.09%)
May 05, 2008	52.00	54.33	52.00	54.33	189,454	+2.08(+3.98%)
May 02, 2008	52.06	53.00	52.25	52.25	178,503	+0.25(+0.48%)
May 01, 2008	51.65	52.36	52.00	52.00	56,240	+0.35(+0.68%)
Apr 30, 2008	53.69	53.69	51.65	51.65	97,251	-1.65(-3.10%)
Apr 29, 2008	53.70	53.70	53.05	53.30	62,543	+0.10(+0.19%)
Apr 28, 2008	53.08	54.26	53.01	53.20	85,658	-0.16(-0.30%)
Apr 25, 2008	53.11	54.36	53.11	53.36	46,073	-0.44(-0.82%)
Apr 24, 2008	54.10	54.10	53.08	53.80	48,871	-0.25(-0.46%)
Apr 23, 2008	54.74	54.74	53.20	54.05	102,260	-0.42(-0.77%)
Apr 22, 2008	56.78	56.78	54.01	54.47	94,682	-1.21(-2.17%)
Apr 21, 2008	54.59	56.80	54.01	55.68	275,392	+1.09(+2.00%)
Apr 18, 2008	54.70	55.00	53.07	54.59	170,783	+0.28(+0.52%)
Apr 17, 2008	53.00	54.69	53.00	54.31	72,016	+1.06(+1.99%)
Apr 16, 2008	53.51	54.00	53.00	53.25	108,893	-0.09(-0.17%)
Apr 15, 2008	52.02	53.39	52.02	53.34	38,576	+1.13(+2.16%)
Apr 14, 2008	51.67	52.55	51.66	52.21	53,728	-0.16(-0.31%)
Apr 11, 2008	52.60	52.78	51.88	52.37	56,542	-0.20(-0.38%)
Apr 10, 2008	52.22	53.43	52.22	52.57	23,967	-0.33(-0.62%)
Apr 09, 2008	52.27	53.50	52.25	52.90	37,386	+0.40(+0.76%)
Apr 08, 2008	53.39	54.45	52.27	52.50	179,643	-1.87(-3.44%)
Apr 07, 2008	55.99	55.99	53.16	54.37	123,661	-0.84(-1.52%)
Apr 04, 2008	54.22	55.60	54.22	55.21	131,441	+0.21(+0.38%)
Apr 03, 2008	53.72	55.15	53.44	55.00	88,531	+0.65(+1.20%)
Apr 02, 2008	53.37	54.91	53.11	54.35	155,259	+0.37(+0.69%)
Apr 01, 2008	53.50	54.45	51.07	53.98	83,281	+0.48(+0.90%)
Mar 31, 2008	54.50	54.64	52.08	53.50	98,921	-1.50(-2.73%)
Mar 28, 2008	54.99	55.00	54.50	55.00	107,539	+0.01(+0.02%)
Mar 27, 2008	52.50	55.33	52.01	54.99	202,231	+2.24(+4.25%)
Mar 26, 2008	52.50	53.65	52.34	52.75	131,109	+0.25(+0.48%)
Mar 25, 2008	51.80	52.84	51.76	52.50	222,913	+0.74(+1.43%)
Mar 24, 2008	51.00	53.20	51.00	51.76	73,630	+0.92(+1.81%)
Mar 21, 2008	50.50	52.51	48.75	50.84	231,833	+0.00(+0.00%)
Mar 20, 2008	50.50	52.51	48.75	50.84	231,833	-0.30(-0.59%)
Mar 19, 2008	53.63	54.50	50.34	51.14	136,771	-3.30(-6.06%)
Mar 18, 2008	55.49	55.52	53.31	54.44	77,840	+0.52(+0.96%)
Mar 17, 2008	54.80	55.62	52.54	53.92	216,355	-0.96(-1.75%)
Mar 14, 2008	57.21	57.21	54.88	54.88	88,383	-2.20(-3.85%)
Mar 13, 2008	53.12	57.23	53.12	57.08	52,423	+2.58(+4.73%)
Mar 12, 2008	55.95	55.95	53.07	54.50	85,388	-1.45(-2.59%)
Mar 11, 2008	55.00	57.07	54.47	55.95	227,204	+1.02(+1.86%)
Mar 10, 2008	57.70	57.70	53.31	54.93	231,102	-2.72(-4.72%)
Mar 07, 2008	58.93	58.93	57.00	57.65	94,594	-2.26(-3.77%)
Mar 06, 2008	60.24	60.24	57.80	59.91	140,085	-0.34(-0.56%)
Mar 05, 2008	58.74	60.32	58.31	60.25	78,270	+3.00(+5.24%)
Mar 04, 2008	56.01	57.25	55.00	57.25	545,081	-0.93(-1.60%)

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.