Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.43	49.51	49.21	49.36	141,237	-0.06(-0.12%)
May 29, 2008	49.08	49.51	49.03	49.42	70,730	-0.21(-0.42%)
May 28, 2008	49.56	49.63	49.30	49.63	29,682	+0.05(+0.10%)
May 27, 2008	49.43	49.64	49.33	49.58	79,302	-0.17(-0.34%)
May 26, 2008	50.31	50.35	49.73	49.75	0	+0.00(+0.00%)
May 23, 2008	50.31	50.35	49.73	49.75	75,868	-0.72(-1.43%)
May 22, 2008	50.44	50.57	50.33	50.47	70,224	+0.55(+1.10%)
May 21, 2008	50.41	50.51	49.92	49.92	58,447	-0.39(-0.78%)
May 20, 2008	50.77	50.77	50.28	50.31	113,355	-0.47(-0.93%)
May 19, 2008	50.76	51.13	50.68	50.78	113,822	-0.17(-0.33%)
May 16, 2008	50.70	50.95	50.65	50.95	40,598	+0.50(+0.99%)
May 15, 2008	49.88	50.45	49.82	50.45	93,700	+0.81(+1.63%)
May 14, 2008	49.75	50.00	49.64	49.64	49,763	+0.06(+0.12%)
May 13, 2008	49.49	49.65	49.45	49.58	27,882	-0.44(-0.88%)
May 12, 2008	49.51	50.02	49.51	50.02	18,626	+0.63(+1.28%)
May 09, 2008	49.22	49.48	49.11	49.39	27,868	-0.29(-0.58%)
May 08, 2008	49.81	49.88	49.61	49.68	56,763	+0.22(+0.44%)
May 07, 2008	50.02	50.08	49.42	49.46	66,788	-0.84(-1.67%)
May 06, 2008	49.76	50.32	49.73	50.30	41,300	+0.20(+0.40%)
May 05, 2008	50.00	50.25	50.00	50.10	34,723	+0.06(+0.11%)
May 02, 2008	50.24	50.28	50.00	50.04	14,500	-0.02(-0.03%)
May 01, 2008	49.43	50.08	49.01	50.06	71,923	+0.51(+1.03%)
Apr 30, 2008	49.41	49.87	49.41	49.55	14,446	+0.27(+0.55%)
Apr 29, 2008	49.28	49.47	49.28	49.28	20,586	-0.28(-0.57%)
Apr 28, 2008	49.63	49.87	49.56	49.56	10,315	-0.08(-0.15%)
Apr 25, 2008	49.35	49.64	49.35	49.64	43,292	+0.64(+1.31%)
Apr 24, 2008	48.80	49.18	48.52	49.00	52,420	-0.26(-0.53%)
Apr 23, 2008	48.87	49.43	48.74	49.26	9,110	+0.01(+0.02%)
Apr 22, 2008	49.39	49.89	49.12	49.25	13,558	-0.47(-0.95%)
Apr 21, 2008	49.50	49.78	49.38	49.72	7,308	+0.20(+0.40%)
Apr 18, 2008	49.32	49.58	49.32	49.52	4,418	+0.64(+1.31%)
Apr 17, 2008	48.82	48.96	48.64	48.88	8,246	-0.76(-1.52%)
Apr 16, 2008	48.87	49.64	48.87	49.64	8,760	+1.48(+3.06%)
Apr 15, 2008	48.22	48.30	48.13	48.16	8,844	+0.25(+0.52%)
Apr 14, 2008	47.97	48.04	47.90	47.91	20,637	+0.17(+0.36%)
Apr 11, 2008	48.11	48.40	47.72	47.74	37,000	-0.99(-2.03%)
Apr 10, 2008	48.62	48.87	48.39	48.73	43,511	-0.11(-0.23%)
Apr 09, 2008	49.06	49.10	48.83	48.84	3,000	-0.12(-0.24%)
Apr 08, 2008	48.80	49.03	48.73	48.96	5,248	-0.41(-0.84%)
Apr 07, 2008	49.36	49.55	49.35	49.37	15,300	+0.27(+0.56%)
Apr 04, 2008	49.00	49.19	49.00	49.10	2,600	+0.34(+0.69%)
Apr 03, 2008	48.38	48.97	48.38	48.76	22,800	+0.01(+0.02%)
Apr 02, 2008	48.43	48.81	48.43	48.75	64,000	+0.29(+0.60%)
Apr 01, 2008	47.36	48.46	47.36	48.46	26,600	+1.68(+3.59%)
Mar 31, 2008	46.60	46.94	46.60	46.78	38,800	+0.24(+0.52%)
Mar 28, 2008	47.01	47.01	46.52	46.54	5,400	-0.20(-0.43%)
Mar 27, 2008	47.63	47.63	46.74	46.74	2,700	+0.04(+0.09%)
Mar 26, 2008	46.44	46.70	46.23	46.70	10,700	+0.07(+0.15%)
Mar 25, 2008	46.29	46.71	46.04	46.63	14,200	+0.79(+1.72%)
Mar 24, 2008	45.46	46.09	45.46	45.84	27,100	+0.75(+1.66%)
Mar 21, 2008	44.44	45.28	44.20	45.09	19,429	+0.00(+0.00%)
Mar 20, 2008	44.44	45.28	44.20	45.09	19,429	+0.14(+0.31%)
Mar 19, 2008	46.36	46.45	44.95	44.95	63,200	-1.72(-3.69%)
Mar 18, 2008	46.24	46.85	46.10	46.67	116,600	+1.51(+3.34%)
Mar 17, 2008	44.59	45.51	44.59	45.16	83,500	-0.91(-1.98%)
Mar 14, 2008	47.58	47.58	45.75	46.07	35,911	-1.30(-2.74%)
Mar 13, 2008	46.42	47.46	46.41	47.37	33,600	+0.35(+0.74%)
Mar 12, 2008	47.28	47.55	47.02	47.02	78,300	+0.15(+0.32%)
Mar 11, 2008	46.86	46.97	46.16	46.87	460,500	+1.23(+2.70%)
Mar 10, 2008	46.24	46.28	45.48	45.64	20,600	-0.51(-1.10%)
Mar 07, 2008	45.93	46.59	45.84	46.15	20,100	-0.20(-0.43%)
Mar 06, 2008	47.03	47.10	46.27	46.35	244,200	-0.68(-1.45%)
Mar 05, 2008	46.94	47.35	46.86	47.03	56,013	+0.45(+0.97%)
Mar 04, 2008	46.70	46.73	46.21	46.58	43,900	-0.70(-1.48%)

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.