Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	53.91	54.12	53.90	54.08	59,354	+0.40(+0.75%)
May 29, 2008	53.60	53.70	53.31	53.67	36,331	+0.38(+0.71%)
May 28, 2008	53.11	53.70	53.11	53.30	77,212	-0.09(-0.18%)
May 27, 2008	53.67	53.89	53.39	53.39	51,408	+0.00(+0.00%)
May 26, 2008	54.02	54.08	53.27	53.39	0	+0.00(+0.00%)
May 23, 2008	54.02	54.08	53.27	53.39	69,542	-0.70(-1.29%)
May 22, 2008	54.15	54.23	53.96	54.09	32,712	-0.29(-0.54%)
May 21, 2008	54.53	54.53	54.30	54.38	209,528	+0.04(+0.06%)
May 20, 2008	54.31	54.51	54.28	54.35	34,023	-0.08(-0.15%)
May 19, 2008	54.42	54.57	54.13	54.43	46,448	+0.31(+0.57%)
May 16, 2008	54.22	54.22	54.04	54.12	72,223	-0.05(-0.09%)
May 15, 2008	53.87	54.23	53.87	54.17	106,479	+0.19(+0.35%)
May 14, 2008	54.12	54.13	53.92	53.98	45,392	+0.00(+0.00%)
May 13, 2008	54.15	54.15	53.95	53.98	62,327	-0.19(-0.35%)
May 12, 2008	53.97	54.17	53.76	54.17	46,736	+0.24(+0.44%)
May 09, 2008	53.92	53.98	53.75	53.93	23,145	-0.12(-0.22%)
May 08, 2008	54.09	54.24	53.99	54.05	59,425	-0.07(-0.13%)
May 07, 2008	53.92	54.18	53.92	54.12	75,631	+0.05(+0.09%)
May 06, 2008	54.22	54.29	54.08	54.08	91,210	-0.27(-0.50%)
May 05, 2008	54.75	54.84	54.16	54.35	90,954	+0.17(+0.30%)
May 02, 2008	54.79	54.95	54.18	54.18	72,612	-0.44(-0.80%)
May 01, 2008	54.50	54.75	54.16	54.62	119,365	+0.35(+0.65%)
Apr 30, 2008	54.26	54.65	54.11	54.26	112,580	-0.01(-0.02%)
Apr 29, 2008	54.15	54.30	54.05	54.28	156,030	+0.04(+0.07%)
Apr 28, 2008	54.28	54.28	54.04	54.24	172,498	+0.26(+0.48%)
Apr 25, 2008	54.13	54.13	53.91	53.98	74,320	-0.02(-0.04%)
Apr 24, 2008	54.17	54.17	53.96	54.00	151,093	-0.05(-0.09%)
Apr 23, 2008	54.20	54.20	53.98	54.05	100,979	+0.19(+0.35%)
Apr 22, 2008	54.04	54.04	53.60	53.86	658,881	+0.17(+0.31%)
Apr 21, 2008	53.93	53.93	53.42	53.70	185,837	-0.02(-0.04%)
Apr 18, 2008	53.56	53.86	53.56	53.72	91,174	+0.39(+0.73%)
Apr 17, 2008	53.04	53.38	53.04	53.33	40,785	+0.19(+0.35%)
Apr 16, 2008	53.16	53.19	52.92	53.14	20,970	+0.13(+0.24%)
Apr 15, 2008	53.25	53.25	52.74	53.01	27,450	+0.04(+0.07%)
Apr 14, 2008	52.98	52.99	52.85	52.98	100,173	+0.02(+0.04%)
Apr 11, 2008	53.49	53.49	52.68	52.96	113,050	-0.28(-0.53%)
Apr 10, 2008	53.00	53.26	52.33	53.24	135,906	+0.21(+0.40%)
Apr 09, 2008	53.05	53.13	52.45	53.03	62,823	-0.11(-0.20%)
Apr 08, 2008	53.56	53.56	52.93	53.13	42,422	+0.34(+0.65%)
Apr 07, 2008	52.86	52.86	52.70	52.79	30,968	+0.12(+0.22%)
Apr 04, 2008	52.45	52.67	52.39	52.67	89,267	+0.29(+0.56%)
Apr 03, 2008	52.15	52.40	52.15	52.38	51,107	+0.18(+0.35%)
Apr 02, 2008	52.39	52.39	51.98	52.20	50,397	-0.22(-0.43%)
Apr 01, 2008	52.67	52.68	52.18	52.42	68,088	-0.32(-0.60%)
Mar 31, 2008	52.67	52.80	52.47	52.74	66,773	-0.00(-0.00%)
Mar 28, 2008	52.55	52.83	52.51	52.74	45,383	+0.33(+0.63%)
Mar 27, 2008	52.45	52.66	52.34	52.41	171,207	-0.06(-0.11%)
Mar 26, 2008	52.60	53.07	52.44	52.47	41,263	+0.05(+0.09%)
Mar 25, 2008	52.32	52.45	52.13	52.42	109,968	+0.27(+0.51%)
Mar 24, 2008	52.08	52.24	52.02	52.16	34,098	+0.37(+0.72%)
Mar 21, 2008	51.64	51.79	51.51	51.79	19,853	+0.00(+0.00%)
Mar 20, 2008	51.64	51.79	51.51	51.79	19,853	+0.34(+0.66%)
Mar 19, 2008	52.50	52.50	51.45	51.45	55,658	-0.12(-0.23%)
Mar 18, 2008	51.09	51.85	51.09	51.56	24,778	+0.41(+0.81%)
Mar 17, 2008	51.48	51.48	50.95	51.15	57,609	-0.22(-0.44%)
Mar 14, 2008	51.86	51.97	50.67	51.38	13,130	-0.48(-0.93%)
Mar 13, 2008	52.08	52.08	51.66	51.86	12,139	-0.35(-0.68%)
Mar 12, 2008	52.45	52.45	52.15	52.21	22,789	-0.24(-0.45%)
Mar 11, 2008	52.39	52.55	52.37	52.45	32,669	+0.06(+0.11%)
Mar 10, 2008	52.67	52.67	52.23	52.39	29,271	-0.14(-0.26%)
Mar 07, 2008	52.39	52.55	52.39	52.53	17,643	-0.15(-0.28%)
Mar 06, 2008	52.66	52.68	52.45	52.67	19,770	-0.02(-0.04%)
Mar 05, 2008	52.98	52.98	52.15	52.70	17,902	+0.08(+0.15%)
Mar 04, 2008	53.07	53.11	52.33	52.62	24,384	-0.17(-0.32%)

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.