Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	50.90	51.85	51.45	51.60	80,248	+0.70(+1.38%)
May 29, 2008	50.90	51.10	50.45	50.90	111,152	-0.60(-1.17%)
May 28, 2008	51.50	52.05	50.95	51.50	52,532	-0.65(-1.25%)
May 27, 2008	51.25	52.17	51.45	52.15	63,947	+0.90(+1.76%)
May 26, 2008	51.25	53.00	50.79	51.25	142,944	+0.00(+0.00%)
May 23, 2008	51.25	53.00	50.79	51.25	142,944	-2.75(-5.09%)
May 22, 2008	54.00	54.34	53.70	54.00	41,970	+1.20(+2.27%)
May 21, 2008	52.80	53.74	52.65	52.80	102,047	-0.80(-1.49%)
May 20, 2008	53.60	54.00	53.25	53.60	43,645	-0.15(-0.28%)
May 19, 2008	55.25	54.45	53.75	53.75	36,975	-1.50(-2.71%)
May 16, 2008	55.25	55.40	54.25	55.25	214,005	+0.25(+0.45%)
May 15, 2008	55.00	55.05	54.00	55.00	643,977	+0.50(+0.92%)
May 14, 2008	54.50	54.85	54.05	54.50	61,235	+2.10(+4.01%)
May 13, 2008	52.40	52.60	51.95	52.40	98,372	+0.05(+0.10%)
May 12, 2008	52.35	52.75	51.40	52.35	31,498	+0.51(+0.98%)
May 09, 2008	52.65	52.15	50.50	51.84	39,004	-0.81(-1.54%)
May 08, 2008	52.65	53.30	51.82	52.65	90,646	-0.38(-0.72%)
May 07, 2008	53.03	54.24	52.90	53.03	77,533	-2.07(-3.76%)
May 06, 2008	55.10	55.10	54.30	55.10	49,980	+0.20(+0.36%)
May 05, 2008	54.90	55.15	54.79	54.90	481,730	+0.30(+0.55%)
May 02, 2008	54.50	55.65	54.40	54.60	130,763	+0.10(+0.18%)
May 01, 2008	54.50	54.65	52.75	54.50	346,383	+0.89(+1.66%)
Apr 30, 2008	53.61	54.25	53.35	53.61	178,733	-0.29(-0.54%)
Apr 29, 2008	53.90	54.30	53.90	53.90	99,022	-0.50(-0.92%)
Apr 28, 2008	54.40	54.90	54.35	54.40	75,545	-0.15(-0.27%)
Apr 25, 2008	54.19	54.60	54.00	54.55	46,081	+0.36(+0.66%)
Apr 24, 2008	54.19	54.25	53.15	54.19	44,154	+0.49(+0.91%)
Apr 23, 2008	53.70	53.90	52.90	53.70	62,826	+0.04(+0.07%)
Apr 22, 2008	53.66	54.00	53.45	53.66	52,659	-1.19(-2.17%)
Apr 21, 2008	54.85	54.95	54.20	54.85	42,136	-0.30(-0.54%)
Apr 18, 2008	55.15	55.49	54.90	55.15	31,869	+1.00(+1.85%)
Apr 17, 2008	54.15	54.40	53.66	54.15	39,938	+0.15(+0.28%)
Apr 16, 2008	54.00	54.05	52.95	54.00	69,397	+1.90(+3.65%)
Apr 15, 2008	52.10	52.55	51.80	52.10	66,068	+0.10(+0.19%)
Apr 14, 2008	52.20	52.75	52.00	52.00	59,075	-0.20(-0.38%)
Apr 11, 2008	52.60	53.00	52.10	52.20	29,294	-0.40(-0.76%)
Apr 10, 2008	52.60	53.05	52.35	52.60	33,138	-1.15(-2.14%)
Apr 09, 2008	53.75	54.30	53.50	53.75	30,438	-0.88(-1.61%)
Apr 08, 2008	55.15	54.85	54.05	54.63	185,940	-0.52(-0.94%)
Apr 07, 2008	55.15	55.60	55.00	55.15	138,417	+1.30(+2.41%)
Apr 04, 2008	53.85	54.35	53.15	53.85	38,004	-0.15(-0.28%)
Apr 03, 2008	54.00	54.10	52.80	54.00	63,110	-0.40(-0.74%)
Apr 02, 2008	53.70	54.95	54.05	54.40	47,309	+0.70(+1.30%)
Apr 01, 2008	50.70	53.70	52.60	53.70	87,199	+3.00(+5.92%)
Mar 31, 2008	50.70	50.80	50.10	50.70	36,641	+0.45(+0.90%)
Mar 28, 2008	50.16	51.40	50.25	50.25	44,815	+0.09(+0.18%)
Mar 27, 2008	50.45	51.55	50.16	50.16	84,926	-0.29(-0.57%)
Mar 26, 2008	50.25	50.45	49.25	50.45	68,879	+1.32(+2.69%)
Mar 25, 2008	0.2500	49.13	49.13	49.13	93,988	+0.00(+0.00%)
Mar 24, 2008	48.25	49.35	47.35	49.13	48,105	+0.88(+1.82%)
Mar 21, 2008	48.25	48.30	45.45	48.25	54,932	+0.00(+0.00%)
Mar 20, 2008	48.25	48.30	45.45	48.25	54,932	+1.74(+3.74%)
Mar 19, 2008	46.51	49.05	46.51	46.51	63,646	+0.66(+1.44%)
Mar 18, 2008	42.85	46.19	44.85	45.85	72,941	+3.00(+7.00%)
Mar 17, 2008	42.85	43.35	41.60	42.85	98,593	-0.90(-2.06%)
Mar 14, 2008	45.55	45.70	43.00	43.75	44,738	-1.80(-3.95%)
Mar 13, 2008	45.54	45.80	43.95	45.55	67,985	+0.01(+0.02%)
Mar 12, 2008	45.54	47.00	45.53	45.54	41,954	+0.15(+0.33%)
Mar 11, 2008	45.39	45.55	44.30	45.39	56,551	+2.64(+6.18%)
Mar 10, 2008	42.75	44.15	42.59	42.75	116,962	-1.29(-2.93%)
Mar 07, 2008	44.04	44.60	43.25	44.04	43,857	-0.11(-0.25%)
Mar 06, 2008	45.26	45.15	44.10	44.15	39,327	-1.11(-2.45%)
Mar 05, 2008	44.65	45.91	44.95	45.26	90,136	+0.61(+1.37%)
Mar 04, 2008	44.65	44.95	44.15	44.65	93,960	+0.17(+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.