Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.32	44.34	44.17	44.30	24,903	+0.06(+0.13%)
May 29, 2008	43.71	44.41	43.71	44.24	15,534	+0.41(+0.93%)
May 28, 2008	44.14	44.14	43.69	43.83	48,310	-0.20(-0.46%)
May 27, 2008	43.81	44.10	43.77	44.03	20,390	+0.12(+0.28%)
May 26, 2008	44.02	44.02	43.83	43.91	0	+0.00(+0.00%)
May 23, 2008	44.02	44.02	43.83	43.91	35,257	-0.20(-0.45%)
May 22, 2008	43.89	44.19	43.89	44.11	64,805	+0.21(+0.48%)
May 21, 2008	44.51	44.51	43.78	43.89	71,851	-0.47(-1.05%)
May 20, 2008	44.75	44.75	44.27	44.36	15,409	-0.44(-0.98%)
May 19, 2008	44.67	45.03	44.67	44.80	10,857	+0.04(+0.10%)
May 16, 2008	44.86	44.86	44.57	44.76	17,459	-0.01(-0.02%)
May 15, 2008	44.39	44.76	44.25	44.76	19,515	+0.47(+1.05%)
May 14, 2008	44.33	44.54	44.29	44.30	20,368	+0.15(+0.33%)
May 13, 2008	44.15	44.17	43.95	44.15	47,885	+0.15(+0.33%)
May 12, 2008	43.69	44.00	43.67	44.00	28,118	+0.35(+0.80%)
May 09, 2008	43.46	43.72	43.46	43.65	23,254	-0.23(-0.53%)
May 08, 2008	44.06	44.06	43.76	43.89	18,664	+0.05(+0.12%)
May 07, 2008	44.52	44.52	43.80	43.84	16,089	-0.56(-1.27%)
May 06, 2008	44.13	44.49	44.00	44.40	24,599	+0.15(+0.33%)
May 05, 2008	44.18	44.32	44.11	44.25	36,717	-0.08(-0.18%)
May 02, 2008	44.65	44.65	44.27	44.33	76,865	+0.01(+0.02%)
May 01, 2008	44.02	44.45	44.02	44.32	624,776	+0.28(+0.65%)
Apr 30, 2008	44.49	44.69	44.04	44.04	45,639	-0.15(-0.33%)
Apr 29, 2008	44.30	44.32	44.01	44.19	17,049	-0.07(-0.16%)
Apr 28, 2008	44.42	44.46	44.22	44.26	21,062	+0.13(+0.30%)
Apr 25, 2008	44.42	44.42	43.89	44.13	590,601	-0.27(-0.61%)
Apr 24, 2008	44.40	44.59	44.09	44.40	26,956	-0.04(-0.08%)
Apr 23, 2008	44.49	44.57	44.11	44.43	21,562	+0.26(+0.59%)
Apr 22, 2008	44.59	44.59	44.03	44.17	27,404	-0.50(-1.11%)
Apr 21, 2008	44.45	44.71	44.36	44.67	40,375	+0.10(+0.23%)
Apr 18, 2008	44.89	44.89	44.42	44.57	41,670	+0.24(+0.54%)
Apr 17, 2008	44.37	44.44	44.18	44.32	26,418	-0.21(-0.48%)
Apr 16, 2008	44.31	44.54	44.23	44.54	21,710	+0.46(+1.04%)
Apr 15, 2008	44.08	44.14	43.84	44.08	36,463	+0.11(+0.25%)
Apr 14, 2008	44.03	44.06	43.91	43.97	18,662	-0.04(-0.08%)
Apr 11, 2008	43.71	44.27	43.71	44.00	40,151	-0.42(-0.95%)
Apr 10, 2008	44.10	44.64	44.10	44.43	19,712	+0.17(+0.38%)
Apr 09, 2008	44.76	44.76	44.20	44.26	19,047	-0.47(-1.06%)
Apr 08, 2008	44.69	44.78	44.60	44.73	337,927	-0.21(-0.47%)
Apr 07, 2008	45.34	45.34	44.90	44.94	48,921	-0.02(-0.05%)
Apr 04, 2008	44.86	45.17	44.82	44.97	20,007	+0.09(+0.20%)
Apr 03, 2008	44.65	44.94	44.60	44.88	46,591	+0.06(+0.13%)
Apr 02, 2008	45.30	45.30	44.76	44.82	34,121	-0.26(-0.58%)
Apr 01, 2008	44.98	45.08	44.23	45.08	119,357	+0.88(+1.98%)
Mar 31, 2008	44.29	44.48	44.11	44.21	24,255	+0.15(+0.33%)
Mar 28, 2008	44.34	44.43	44.06	44.06	13,703	-0.18(-0.40%)
Mar 27, 2008	44.59	44.62	44.23	44.24	15,758	-0.09(-0.20%)
Mar 26, 2008	44.49	44.51	44.29	44.32	14,388	-0.30(-0.67%)
Mar 25, 2008	45.13	45.13	44.38	44.62	40,014	-0.10(-0.23%)
Mar 24, 2008	44.44	44.82	44.44	44.73	29,325	+0.56(+1.27%)
Mar 21, 2008	43.67	44.21	43.51	44.16	45,495	+0.00(+0.00%)
Mar 20, 2008	43.67	44.21	43.51	44.16	45,495	+0.76(+1.75%)
Mar 19, 2008	43.98	44.21	43.40	43.41	39,191	-0.23(-0.52%)
Mar 18, 2008	43.14	43.66	42.82	43.63	47,139	+1.16(+2.74%)
Mar 17, 2008	41.88	42.76	41.88	42.47	67,695	-0.38(-0.89%)
Mar 14, 2008	43.73	43.73	42.56	42.85	81,946	-0.60(-1.38%)
Mar 13, 2008	43.11	43.59	42.34	43.45	48,784	+0.02(+0.05%)
Mar 12, 2008	43.41	43.86	43.41	43.43	40,562	-0.07(-0.17%)
Mar 11, 2008	44.04	44.04	42.46	43.50	30,362	+0.79(+1.85%)
Mar 10, 2008	42.84	43.13	42.70	42.71	89,056	-0.27(-0.63%)
Mar 07, 2008	43.05	43.35	42.81	42.98	17,787	-0.32(-0.74%)
Mar 06, 2008	43.83	43.83	43.30	43.30	31,106	-0.60(-1.36%)
Mar 05, 2008	43.84	44.10	43.57	43.90	58,439	+0.28(+0.64%)
Mar 04, 2008	43.14	43.62	43.14	43.62	54,676	-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.