Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	79.24	79.27	79.04	79.13	11,256	+0.10(+0.12%)
May 29, 2008	78.97	79.09	78.77	79.04	10,789	+0.01(+0.01%)
May 28, 2008	79.48	79.49	79.02	79.02	6,870	-0.35(-0.44%)
May 27, 2008	79.79	79.79	79.37	79.37	13,345	-0.56(-0.70%)
May 26, 2008	79.69	79.96	79.69	79.93	0	+0.00(+0.00%)
May 23, 2008	79.69	79.96	79.69	79.93	12,308	+0.24(+0.30%)
May 22, 2008	80.08	80.08	79.43	79.69	12,899	-0.62(-0.77%)
May 21, 2008	80.25	80.35	80.20	80.31	14,458	-0.07(-0.09%)
May 20, 2008	80.40	80.42	80.26	80.38	26,230	+0.12(+0.15%)
May 19, 2008	80.10	80.28	79.97	80.26	24,498	+0.15(+0.19%)
May 16, 2008	80.10	80.40	79.96	80.11	13,134	-0.14(-0.18%)
May 15, 2008	79.69	80.25	79.69	80.25	33,515	+0.46(+0.57%)
May 14, 2008	80.01	80.01	79.65	79.80	70,446	-0.05(-0.06%)
May 13, 2008	79.91	80.03	79.75	79.84	19,399	-0.36(-0.45%)
May 12, 2008	80.31	80.44	80.17	80.21	13,394	-0.21(-0.26%)
May 09, 2008	80.52	80.53	80.30	80.42	3,374	+0.02(+0.02%)
May 08, 2008	80.20	80.40	80.19	80.40	17,875	+0.29(+0.36%)
May 07, 2008	79.80	80.11	79.68	80.11	12,976	+0.32(+0.41%)
May 06, 2008	80.10	80.11	79.72	79.79	9,595	-0.32(-0.40%)
May 05, 2008	79.97	80.18	79.97	80.11	15,235	+0.16(+0.20%)
May 02, 2008	79.82	80.13	79.81	79.95	10,353	-0.18(-0.23%)
May 01, 2008	80.43	80.43	79.95	80.14	17,343	-0.36(-0.45%)
Apr 30, 2008	80.26	80.50	80.10	80.50	46,758	+0.25(+0.31%)
Apr 29, 2008	80.17	80.35	80.10	80.25	9,556	+0.14(+0.18%)
Apr 28, 2008	79.86	80.10	79.86	80.10	12,534	+0.51(+0.64%)
Apr 25, 2008	79.73	79.82	79.55	79.59	14,837	-0.23(-0.29%)
Apr 24, 2008	79.97	79.99	79.72	79.82	16,448	-0.31(-0.38%)
Apr 23, 2008	80.24	80.32	80.03	80.13	12,146	-0.17(-0.22%)
Apr 22, 2008	80.25	80.30	80.06	80.30	26,411	+0.11(+0.14%)
Apr 21, 2008	80.06	80.22	79.90	80.19	19,256	+0.08(+0.10%)
Apr 18, 2008	80.04	80.17	79.83	80.11	19,248	+0.01(+0.01%)
Apr 17, 2008	80.16	80.19	79.90	80.10	43,430	-0.05(-0.06%)
Apr 16, 2008	80.44	80.47	80.06	80.15	21,007	-0.37(-0.46%)
Apr 15, 2008	80.46	80.60	80.38	80.52	141,999	-0.13(-0.16%)
Apr 14, 2008	80.80	80.89	80.56	80.65	20,659	-0.18(-0.22%)
Apr 11, 2008	80.71	80.87	80.67	80.83	25,605	+0.20(+0.24%)
Apr 10, 2008	80.66	80.74	80.41	80.63	16,867	-0.23(-0.28%)
Apr 09, 2008	80.36	80.93	80.32	80.86	147,675	+0.44(+0.55%)
Apr 08, 2008	80.40	80.55	80.25	80.42	63,055	+0.06(+0.07%)
Apr 07, 2008	80.29	80.45	80.20	80.36	23,704	-0.04(-0.05%)
Apr 04, 2008	80.54	80.61	80.33	80.40	7,054	+0.32(+0.39%)
Apr 03, 2008	79.91	80.14	79.81	80.09	21,295	+0.21(+0.26%)
Apr 02, 2008	80.11	80.21	79.84	79.88	24,084	-0.14(-0.18%)
Apr 01, 2008	80.06	80.71	79.83	80.03	116,365	-0.47(-0.58%)
Mar 31, 2008	80.70	80.72	80.49	80.49	6,708	-0.11(-0.14%)
Mar 28, 2008	80.47	80.60	80.15	80.60	11,087	+0.29(+0.36%)
Mar 27, 2008	80.18	80.47	80.05	80.31	20,246	+0.13(+0.16%)
Mar 26, 2008	80.37	80.40	80.18	80.18	13,066	-0.25(-0.31%)
Mar 25, 2008	80.04	80.45	80.04	80.44	27,300	+0.28(+0.34%)
Mar 24, 2008	79.95	80.17	79.55	80.16	66,675	-0.31(-0.38%)
Mar 21, 2008	80.32	80.49	80.03	80.47	27,366	+0.00(+0.00%)
Mar 20, 2008	80.32	80.49	80.03	80.47	27,366	+0.05(+0.06%)
Mar 19, 2008	80.23	80.66	80.23	80.42	20,111	-0.14(-0.18%)
Mar 18, 2008	80.19	81.05	80.19	80.56	15,845	-0.02(-0.02%)
Mar 17, 2008	80.85	80.85	80.38	80.58	23,308	+0.36(+0.45%)
Mar 14, 2008	80.09	80.55	79.91	80.22	49,689	+0.13(+0.17%)
Mar 13, 2008	80.34	80.36	79.91	80.09	31,106	-0.25(-0.31%)
Mar 12, 2008	80.04	80.35	79.94	80.34	23,856	+0.34(+0.42%)
Mar 11, 2008	80.06	80.14	79.91	80.00	14,715	-0.65(-0.81%)
Mar 10, 2008	80.50	80.71	80.41	80.66	16,643	+0.23(+0.28%)
Mar 07, 2008	80.89	80.89	80.43	80.43	10,872	-0.11(-0.14%)
Mar 06, 2008	80.67	80.70	80.42	80.54	105,388	+0.18(+0.23%)
Mar 05, 2008	80.73	80.73	80.23	80.36	13,018	-0.49(-0.60%)
Mar 04, 2008	80.89	81.21	80.83	80.85	21,422	-0.31(-0.38%)

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.