Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	55.91	57.50	55.05	56.95	529,530	+2.27(+4.15%)
May 29, 2008	55.84	56.48	54.44	54.68	260,360	-0.97(-1.74%)
May 28, 2008	53.80	56.80	53.80	55.65	371,802	+2.21(+4.14%)
May 27, 2008	53.00	54.89	52.65	53.44	454,738	-0.13(-0.24%)
May 26, 2008	54.75	55.00	53.28	53.57	323,999	-1.13(-2.07%)
May 23, 2008	55.70	55.75	54.29	54.70	451,755	-0.72(-1.30%)
May 22, 2008	55.99	56.92	55.05	55.42	365,883	-0.53(-0.95%)
May 21, 2008	55.51	57.00	55.25	55.95	589,195	-0.40(-0.71%)
May 20, 2008	57.40	58.42	55.65	56.35	508,453	-1.05(-1.83%)
May 19, 2008	57.99	58.50	57.27	57.40	424,330	+0.00(+0.00%)
May 16, 2008	57.99	58.50	57.27	57.40	424,330	+0.05(+0.09%)
May 15, 2008	57.75	58.12	57.06	57.35	402,276	-0.60(-1.04%)
May 14, 2008	55.88	58.30	55.69	57.95	530,383	+2.10(+3.76%)
May 13, 2008	55.01	55.99	54.73	55.85	498,272	+0.59(+1.07%)
May 12, 2008	55.50	56.00	54.95	55.26	323,112	+0.33(+0.60%)
May 09, 2008	55.28	55.94	54.70	54.93	377,996	-0.08(-0.15%)
May 08, 2008	55.41	55.50	54.13	55.01	320,099	-0.22(-0.40%)
May 07, 2008	54.66	55.99	54.32	55.23	377,723	+0.57(+1.04%)
May 06, 2008	53.65	54.82	53.59	54.66	317,419	+0.81(+1.50%)
May 05, 2008	54.45	54.50	53.50	53.85	565,173	-0.15(-0.28%)
May 02, 2008	52.55	54.60	54.00	54.00	895,315	+1.65(+3.15%)
May 01, 2008	50.25	52.82	50.25	52.35	679,010	+1.84(+3.64%)
Apr 30, 2008	49.62	51.00	49.44	50.51	424,815	+1.11(+2.25%)
Apr 29, 2008	50.47	51.00	49.15	49.40	298,327	-1.07(-2.12%)
Apr 28, 2008	52.65	52.99	50.40	50.47	478,367	-1.71(-3.28%)
Apr 25, 2008	50.41	52.73	50.41	52.18	381,973	+1.63(+3.22%)
Apr 24, 2008	50.40	50.74	49.59	50.55	382,376	+0.48(+0.96%)
Apr 23, 2008	50.11	50.97	49.80	50.07	575,302	+0.25(+0.50%)
Apr 22, 2008	49.21	50.00	48.75	49.82	537,832	+0.75(+1.53%)
Apr 21, 2008	48.75	49.98	48.75	49.07	234,211	+0.44(+0.90%)
Apr 18, 2008	48.17	48.86	47.68	48.63	282,219	+1.28(+2.70%)
Apr 17, 2008	47.29	47.75	46.75	47.35	223,497	+0.31(+0.66%)
Apr 16, 2008	46.25	47.13	46.11	47.04	418,105	+0.76(+1.64%)
Apr 15, 2008	46.20	46.50	46.07	46.28	487,763	+0.13(+0.28%)
Apr 14, 2008	46.02	46.90	46.02	46.15	305,690	-0.04(-0.09%)
Apr 11, 2008	46.50	46.82	45.53	46.19	261,987	-1.00(-2.12%)
Apr 10, 2008	47.39	47.39	46.30	47.19	491,636	-0.20(-0.42%)
Apr 09, 2008	47.50	47.62	46.35	47.39	395,340	+0.05(+0.11%)
Apr 08, 2008	47.74	47.75	46.02	47.34	399,850	-0.53(-1.11%)
Apr 07, 2008	46.79	47.93	46.23	47.87	278,801	+1.51(+3.26%)
Apr 04, 2008	46.35	47.00	46.29	46.36	289,638	-0.38(-0.81%)
Apr 03, 2008	46.15	46.89	46.15	46.74	284,728	+0.44(+0.95%)
Apr 02, 2008	45.75	46.48	45.43	46.30	511,761	+0.80(+1.76%)
Apr 01, 2008	44.60	45.85	44.60	45.50	488,188	+1.02(+2.29%)
Mar 31, 2008	45.35	45.97	43.93	44.48	448,766	-0.79(-1.75%)
Mar 28, 2008	45.37	46.00	45.02	45.27	399,898	-0.60(-1.31%)
Mar 27, 2008	45.20	45.95	44.93	45.87	443,480	+0.53(+1.17%)
Mar 26, 2008	44.40	45.58	43.76	45.34	1,056,508	+1.23(+2.79%)
Mar 25, 2008	43.76	44.62	43.18	44.11	644,012	+0.86(+1.99%)
Mar 24, 2008	42.92	43.79	42.75	43.25	459,784	+0.06(+0.14%)
Mar 21, 2008	44.00	44.03	42.82	43.19	1,219,396	+0.00(+0.00%)
Mar 20, 2008	44.00	44.03	42.82	43.19	1,219,396	-0.84(-1.91%)
Mar 19, 2008	44.75	44.90	43.70	44.03	435,649	-0.52(-1.17%)
Mar 18, 2008	45.20	45.25	43.46	44.55	434,677	-0.17(-0.38%)
Mar 17, 2008	44.36	45.15	42.75	44.72	314,655	-0.72(-1.58%)
Mar 14, 2008	46.50	46.68	45.12	45.44	425,419	-0.85(-1.84%)
Mar 13, 2008	45.46	47.30	45.01	46.29	624,768	+0.50(+1.09%)
Mar 12, 2008	44.45	45.97	44.44	45.79	729,091	+1.29(+2.90%)
Mar 11, 2008	44.00	44.50	43.50	44.50	1,071,229	+0.70(+1.60%)
Mar 10, 2008	44.49	44.49	43.50	43.80	499,576	-0.30(-0.68%)
Mar 07, 2008	41.88	44.49	41.75	44.10	592,093	+2.22(+5.30%)
Mar 06, 2008	43.46	43.69	41.57	41.88	564,853	-1.12(-2.60%)
Mar 05, 2008	43.34	43.34	42.65	43.00	704,102	+0.48(+1.13%)
Mar 04, 2008	42.65	43.00	41.91	42.52	353,602	-0.05(-0.12%)

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.