Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	48.40	48.85	48.40	48.71	18,272	+0.44(+0.92%)
May 29, 2008	47.90	48.47	47.90	48.26	15,758	-0.10(-0.21%)
May 28, 2008	48.24	48.36	47.98	48.36	15,848	+0.29(+0.61%)
May 27, 2008	47.75	48.20	47.75	48.07	13,525	+0.19(+0.39%)
May 26, 2008	48.36	48.36	47.88	47.88	0	+0.00(+0.00%)
May 23, 2008	48.36	48.36	47.88	47.88	17,441	-0.78(-1.59%)
May 22, 2008	48.71	48.82	48.64	48.66	5,589	+0.23(+0.48%)
May 21, 2008	49.05	49.29	48.39	48.43	19,445	-0.67(-1.37%)
May 20, 2008	49.56	49.56	48.99	49.10	98,960	-0.43(-0.88%)
May 19, 2008	49.31	50.09	49.31	49.54	118,667	+0.35(+0.71%)
May 16, 2008	49.53	49.53	49.06	49.19	116,419	+0.26(+0.54%)
May 15, 2008	48.70	48.94	48.65	48.92	23,751	+0.44(+0.91%)
May 14, 2008	48.34	48.91	48.34	48.48	17,254	+0.25(+0.51%)
May 13, 2008	48.43	48.48	48.22	48.23	20,430	-0.02(-0.05%)
May 12, 2008	47.73	48.33	47.73	48.26	4,934	+0.51(+1.06%)
May 09, 2008	47.78	47.86	47.67	47.75	2,319	-0.42(-0.87%)
May 08, 2008	47.88	48.40	47.88	48.17	18,974	+0.50(+1.04%)
May 07, 2008	48.07	48.43	47.67	47.67	15,229	-0.81(-1.68%)
May 06, 2008	48.60	48.93	47.95	48.49	22,027	+0.26(+0.55%)
May 05, 2008	48.26	48.26	47.94	48.23	8,063	+0.26(+0.55%)
May 02, 2008	48.28	48.50	47.95	47.96	33,755	-0.05(-0.11%)
May 01, 2008	47.55	48.07	47.42	48.02	37,225	+0.54(+1.14%)
Apr 30, 2008	47.62	47.88	47.41	47.47	25,166	+0.20(+0.43%)
Apr 29, 2008	47.70	47.70	47.27	47.27	36,978	-0.63(-1.31%)
Apr 28, 2008	47.88	48.05	47.87	47.90	7,537	+0.15(+0.31%)
Apr 25, 2008	47.78	47.82	47.26	47.75	15,594	+0.22(+0.47%)
Apr 24, 2008	46.92	47.68	46.92	47.53	16,474	+0.36(+0.76%)
Apr 23, 2008	47.05	47.44	46.86	47.17	20,447	+0.35(+0.74%)
Apr 22, 2008	47.28	47.28	46.66	46.82	11,984	-0.55(-1.16%)
Apr 21, 2008	47.21	47.37	47.15	47.37	231,315	-0.02(-0.03%)
Apr 18, 2008	47.14	47.62	47.10	47.39	20,825	+0.73(+1.56%)
Apr 17, 2008	46.75	46.81	46.49	46.66	11,244	-0.50(-1.07%)
Apr 16, 2008	46.60	47.20	46.60	47.16	15,657	+1.35(+2.94%)
Apr 15, 2008	45.42	45.81	45.42	45.81	25,838	+0.13(+0.29%)
Apr 14, 2008	45.81	45.81	45.51	45.68	10,725	+0.09(+0.19%)
Apr 11, 2008	46.05	46.12	45.45	45.60	77,141	-1.49(-3.16%)
Apr 10, 2008	46.74	47.20	46.59	47.09	8,384	+0.30(+0.65%)
Apr 09, 2008	47.24	47.24	46.66	46.78	24,509	-0.64(-1.36%)
Apr 08, 2008	47.19	47.43	47.11	47.43	17,798	-0.16(-0.33%)
Apr 07, 2008	48.06	48.09	47.58	47.58	11,222	+0.16(+0.33%)
Apr 04, 2008	47.56	47.91	47.36	47.43	4,256	+0.06(+0.13%)
Apr 03, 2008	47.29	47.56	46.97	47.36	24,509	+0.01(+0.02%)
Apr 02, 2008	47.29	47.55	47.23	47.36	12,383	-0.05(-0.10%)
Apr 01, 2008	46.71	47.43	46.71	47.40	18,962	+1.11(+2.39%)
Mar 31, 2008	45.92	46.47	45.92	46.29	21,155	+0.40(+0.86%)
Mar 28, 2008	46.12	46.42	45.90	45.90	6,836	-0.15(-0.32%)
Mar 27, 2008	46.39	46.47	46.02	46.05	8,255	-0.13(-0.29%)
Mar 26, 2008	45.96	46.18	45.85	46.18	22,442	+0.23(+0.51%)
Mar 25, 2008	45.63	46.12	45.33	45.95	11,351	+0.64(+1.42%)
Mar 24, 2008	45.02	45.47	45.02	45.30	10,061	+0.52(+1.16%)
Mar 21, 2008	44.11	44.78	44.11	44.78	6,320	+0.00(+0.00%)
Mar 20, 2008	44.11	44.78	44.11	44.78	6,320	+0.35(+0.78%)
Mar 19, 2008	45.28	45.60	44.37	44.43	5,933	-1.06(-2.33%)
Mar 18, 2008	44.90	45.55	44.81	45.50	14,834	+1.21(+2.73%)
Mar 17, 2008	43.76	44.40	43.40	44.29	27,347	-0.67(-1.50%)
Mar 14, 2008	45.83	45.90	44.43	44.96	234,080	-0.83(-1.80%)
Mar 13, 2008	44.81	45.98	44.64	45.79	45,020	+0.24(+0.52%)
Mar 12, 2008	45.43	46.02	45.34	45.55	13,942	+0.33(+0.72%)
Mar 11, 2008	44.98	45.37	44.63	45.23	25,412	+1.07(+2.42%)
Mar 10, 2008	44.43	44.78	43.95	44.16	17,801	-0.50(-1.11%)
Mar 07, 2008	45.26	45.42	44.50	44.65	4,514	-0.92(-2.02%)
Mar 06, 2008	45.96	45.96	45.39	45.57	9,029	-0.56(-1.21%)
Mar 05, 2008	45.79	46.25	45.60	46.13	11,867	+0.91(+2.02%)
Mar 04, 2008	45.62	45.62	44.96	45.22	10,577	-0.63(-1.38%)

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.