Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	59.24	59.88	59.24	59.42	36,333	-0.20(-0.34%)
May 29, 2008	60.02	60.03	59.41	59.62	32,406	-0.96(-1.59%)
May 28, 2008	59.62	60.58	59.31	60.58	91,680	+1.09(+1.83%)
May 27, 2008	59.82	59.93	59.13	59.49	55,214	-0.76(-1.26%)
May 26, 2008	60.94	60.94	59.80	60.25	0	+0.00(+0.00%)
May 23, 2008	60.94	60.94	59.80	60.25	56,742	-0.83(-1.35%)
May 22, 2008	61.23	61.66	60.76	61.08	194,237	+0.58(+0.95%)
May 21, 2008	61.85	61.94	60.29	60.50	82,342	-1.32(-2.14%)
May 20, 2008	61.74	61.83	61.22	61.83	157,643	-0.34(-0.55%)
May 19, 2008	62.47	62.85	61.97	62.17	523,656	+0.10(+0.17%)
May 16, 2008	61.57	62.28	61.41	62.07	57,311	+1.09(+1.79%)
May 15, 2008	60.25	61.01	60.25	60.98	84,247	+1.29(+2.16%)
May 14, 2008	59.75	60.26	59.60	59.69	47,140	+0.57(+0.97%)
May 13, 2008	59.11	59.13	58.36	59.11	203,734	-0.11(-0.19%)
May 12, 2008	58.55	59.33	58.29	59.23	52,208	+0.68(+1.16%)
May 09, 2008	58.82	58.82	58.26	58.55	44,014	-0.64(-1.08%)
May 08, 2008	58.58	59.29	58.49	59.19	48,114	+1.41(+2.44%)
May 07, 2008	58.92	58.92	57.59	57.78	71,793	-0.96(-1.63%)
May 06, 2008	58.16	58.93	58.07	58.74	63,105	+0.79(+1.36%)
May 05, 2008	57.34	58.15	57.34	57.95	96,616	+0.68(+1.19%)
May 02, 2008	56.97	57.53	56.87	57.27	84,361	+1.19(+2.11%)
May 01, 2008	56.58	56.58	55.18	56.09	104,572	-0.50(-0.88%)
Apr 30, 2008	55.84	56.88	55.84	56.58	108,319	+0.78(+1.40%)
Apr 29, 2008	57.04	57.04	55.39	55.80	209,641	-1.73(-3.01%)
Apr 28, 2008	58.14	58.19	57.50	57.54	113,614	-0.67(-1.15%)
Apr 25, 2008	57.49	58.33	57.10	58.20	70,420	+1.16(+2.03%)
Apr 24, 2008	57.91	57.91	56.68	57.04	91,413	-1.19(-2.05%)
Apr 23, 2008	58.60	58.60	57.82	58.24	106,546	+0.03(+0.06%)
Apr 22, 2008	58.30	58.71	57.83	58.20	114,326	-0.47(-0.80%)
Apr 21, 2008	58.35	58.87	58.15	58.67	79,602	+0.57(+0.99%)
Apr 18, 2008	57.74	58.19	57.27	58.10	46,323	+0.50(+0.87%)
Apr 17, 2008	57.61	58.00	57.27	57.60	51,075	-0.70(-1.19%)
Apr 16, 2008	56.86	58.31	56.86	58.29	185,941	+2.41(+4.32%)
Apr 15, 2008	55.70	55.95	55.45	55.88	50,333	+0.75(+1.36%)
Apr 14, 2008	55.03	55.46	54.74	55.13	48,949	+0.00(+0.00%)
Apr 11, 2008	55.46	55.84	55.13	55.13	103,040	-0.70(-1.25%)
Apr 10, 2008	55.43	56.14	55.20	55.82	19,999	+0.05(+0.09%)
Apr 09, 2008	56.20	56.26	55.64	55.77	97,416	-0.12(-0.21%)
Apr 08, 2008	55.26	56.15	55.00	55.89	49,261	-0.12(-0.21%)
Apr 07, 2008	56.06	56.65	55.52	56.01	85,664	+0.69(+1.25%)
Apr 04, 2008	54.81	55.46	54.43	55.32	161,945	+0.89(+1.64%)
Apr 03, 2008	53.66	55.03	53.66	54.43	56,520	+0.89(+1.66%)
Apr 02, 2008	53.07	53.64	52.66	53.54	36,787	+0.31(+0.58%)
Apr 01, 2008	52.34	53.43	52.01	53.23	94,055	+0.89(+1.70%)
Mar 31, 2008	52.30	52.65	51.79	52.34	28,038	-0.01(-0.03%)
Mar 28, 2008	52.83	52.86	52.27	52.35	24,345	-0.09(-0.17%)
Mar 27, 2008	53.18	53.23	52.44	52.44	404,120	+0.08(+0.14%)
Mar 26, 2008	52.09	52.44	51.97	52.37	37,058	+0.61(+1.19%)
Mar 25, 2008	50.91	51.92	50.91	51.75	68,404	+1.01(+1.99%)
Mar 24, 2008	49.71	51.65	49.71	50.74	65,215	+1.52(+3.10%)
Mar 21, 2008	48.94	49.56	47.88	49.22	138,337	+0.00(+0.00%)
Mar 20, 2008	48.94	49.56	47.88	49.22	138,337	-0.42(-0.85%)
Mar 19, 2008	52.66	52.78	49.40	49.64	214,335	-3.02(-5.74%)
Mar 18, 2008	52.02	52.90	52.02	52.66	57,104	+0.93(+1.80%)
Mar 17, 2008	51.44	52.71	50.65	51.73	134,634	-1.23(-2.32%)
Mar 14, 2008	53.91	53.97	52.16	52.96	67,118	-0.55(-1.03%)
Mar 13, 2008	52.34	53.82	51.90	53.51	68,114	+0.82(+1.56%)
Mar 12, 2008	53.03	53.32	52.46	52.69	34,926	+0.25(+0.47%)
Mar 11, 2008	51.63	52.44	51.14	52.44	99,272	+1.78(+3.51%)
Mar 10, 2008	51.85	51.85	50.05	50.66	84,761	-1.45(-2.78%)
Mar 07, 2008	53.08	53.61	51.83	52.11	118,127	-1.71(-3.18%)
Mar 06, 2008	54.58	54.75	53.82	53.82	54,249	-0.64(-1.18%)
Mar 05, 2008	53.61	54.86	53.61	54.46	44,346	+1.25(+2.35%)
Mar 04, 2008	53.78	54.06	52.20	53.21	103,346	-0.86(-1.58%)

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.