Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.75	47.94	47.72	47.82	13,877,398	+0.27(+0.56%)
May 29, 2008	47.30	47.73	47.26	47.55	15,726,167	-0.11(-0.22%)
May 28, 2008	47.61	47.69	47.29	47.66	12,360,526	-0.01(-0.01%)
May 27, 2008	47.47	47.67	47.32	47.67	12,231,948	-0.09(-0.20%)
May 26, 2008	48.21	48.22	47.69	47.76	0	+0.00(+0.00%)
May 23, 2008	48.21	48.22	47.69	47.76	11,378,950	-0.55(-1.14%)
May 22, 2008	48.29	48.46	48.16	48.31	14,711,825	+0.55(+1.16%)
May 21, 2008	48.36	48.43	47.71	47.75	21,663,006	-0.55(-1.14%)
May 20, 2008	48.60	48.63	48.23	48.30	17,950,558	-0.45(-0.92%)
May 19, 2008	48.98	49.11	48.68	48.75	11,860,403	-0.20(-0.41%)
May 16, 2008	48.63	48.96	48.50	48.95	13,336,200	+0.52(+1.08%)
May 15, 2008	47.99	48.47	47.90	48.43	10,276,473	+0.81(+1.70%)
May 14, 2008	47.74	47.99	47.62	47.62	11,607,223	+0.00(+0.00%)
May 13, 2008	47.64	47.67	47.41	47.62	13,393,472	-0.16(-0.34%)
May 12, 2008	47.47	47.86	47.40	47.78	10,094,458	+0.47(+1.00%)
May 09, 2008	47.21	47.47	47.15	47.31	5,028,577	-0.38(-0.80%)
May 08, 2008	47.65	47.86	47.52	47.69	11,182,129	+0.41(+0.87%)
May 07, 2008	47.81	47.92	47.21	47.27	14,980,358	-0.84(-1.75%)
May 06, 2008	47.60	48.17	47.55	48.12	13,342,730	+0.36(+0.74%)
May 05, 2008	47.82	47.87	47.64	47.76	12,302,803	+0.08(+0.17%)
May 02, 2008	47.88	47.94	47.44	47.68	24,661,288	+0.13(+0.28%)
May 01, 2008	47.01	47.59	46.97	47.55	18,543,136	+0.29(+0.61%)
Apr 30, 2008	47.15	47.63	47.14	47.26	15,170,919	+0.26(+0.54%)
Apr 29, 2008	47.11	47.17	46.94	47.01	12,142,698	-0.42(-0.89%)
Apr 28, 2008	47.54	47.61	47.39	47.43	12,329,262	+0.28(+0.59%)
Apr 25, 2008	47.25	47.37	46.97	47.15	28,391,158	+0.39(+0.83%)
Apr 24, 2008	46.59	47.03	46.28	46.76	13,065,178	-0.27(-0.57%)
Apr 23, 2008	46.82	47.16	46.56	47.03	16,878,912	+0.21(+0.44%)
Apr 22, 2008	46.98	47.04	46.64	46.82	11,651,865	-0.49(-1.04%)
Apr 21, 2008	47.05	47.34	46.94	47.32	10,193,756	+0.37(+0.78%)
Apr 18, 2008	46.92	47.17	46.76	46.95	31,045,982	+0.33(+0.71%)
Apr 17, 2008	46.38	46.69	46.32	46.62	28,277,554	-0.52(-1.10%)
Apr 16, 2008	46.43	47.14	46.39	47.14	16,888,982	+1.44(+3.14%)
Apr 15, 2008	45.67	45.72	45.35	45.70	17,402,854	+0.32(+0.70%)
Apr 14, 2008	45.43	45.58	45.25	45.39	11,487,646	+0.10(+0.22%)
Apr 11, 2008	45.63	45.79	45.29	45.29	11,624,260	-0.62(-1.34%)
Apr 10, 2008	45.93	46.16	45.66	45.90	20,495,800	-0.14(-0.31%)
Apr 09, 2008	46.41	46.44	45.97	46.05	18,846,526	-0.38(-0.82%)
Apr 08, 2008	46.28	46.54	46.22	46.43	12,084,725	-0.49(-1.05%)
Apr 07, 2008	47.07	47.14	46.82	46.92	12,021,639	+0.29(+0.62%)
Apr 04, 2008	46.62	46.84	46.30	46.63	15,882,472	+0.16(+0.34%)
Apr 03, 2008	46.04	46.64	46.02	46.48	11,339,561	+0.14(+0.30%)
Apr 02, 2008	46.23	46.50	46.00	46.34	17,616,628	+0.10(+0.22%)
Apr 01, 2008	45.45	46.28	45.35	46.24	29,730,042	+1.42(+3.16%)
Mar 31, 2008	44.69	45.13	44.65	44.82	24,165,560	+0.16(+0.36%)
Mar 28, 2008	44.96	45.07	44.61	44.66	18,004,600	-0.04(-0.08%)
Mar 27, 2008	45.42	45.42	44.69	44.70	16,548,214	-0.04(-0.08%)
Mar 26, 2008	44.76	44.93	44.51	44.74	19,999,798	+0.00(+0.00%)
Mar 25, 2008	44.45	44.84	44.19	44.74	29,273,122	+0.64(+1.46%)
Mar 24, 2008	43.50	44.31	43.50	44.09	22,385,626	+0.79(+1.83%)
Mar 21, 2008	42.39	43.38	42.26	43.30	22,627,690	+0.00(+0.00%)
Mar 20, 2008	42.39	43.38	42.26	43.30	22,627,690	+0.64(+1.51%)
Mar 19, 2008	43.85	44.05	42.59	42.66	22,273,198	-1.60(-3.62%)
Mar 18, 2008	43.67	44.26	43.52	44.26	29,353,312	+1.32(+3.06%)
Mar 17, 2008	42.49	43.31	42.32	42.95	28,028,364	-0.66(-1.52%)
Mar 14, 2008	44.66	44.76	43.28	43.61	22,298,180	-1.08(-2.41%)
Mar 13, 2008	43.91	44.86	43.73	44.69	18,342,558	+0.07(+0.17%)
Mar 12, 2008	44.77	44.89	44.42	44.61	25,348,800	+0.00(+0.00%)
Mar 11, 2008	44.31	44.61	43.67	44.61	23,485,870	+1.37(+3.16%)
Mar 10, 2008	43.76	43.25	43.00	43.25	40,895,188	-0.22(-0.50%)
Mar 07, 2008	43.61	44.10	43.30	43.47	17,224,902	-0.52(-1.18%)
Mar 06, 2008	44.64	44.72	43.97	43.98	18,676,940	-0.64(-1.43%)
Mar 05, 2008	44.46	44.92	44.24	44.62	18,352,118	+0.53(+1.20%)
Mar 04, 2008	43.97	44.25	43.60	44.09	23,081,484	-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.