Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.67	49.95	49.56	49.86	41,281	+0.17(+0.34%)
May 29, 2008	49.41	49.88	49.32	49.69	4,454	+0.57(+1.16%)
May 28, 2008	48.94	49.15	48.76	49.12	38,381	+0.30(+0.61%)
May 27, 2008	48.17	48.83	48.17	48.82	8,662	+0.82(+1.71%)
May 26, 2008	48.25	48.25	47.83	48.00	0	+0.00(+0.00%)
May 23, 2008	48.25	48.25	47.83	48.00	9,307	-0.48(-0.99%)
May 22, 2008	48.22	48.73	48.00	48.48	25,371	+0.32(+0.67%)
May 21, 2008	49.17	49.17	48.12	48.16	76,194	-0.70(-1.42%)
May 20, 2008	48.38	49.05	48.38	48.85	8,066	-0.25(-0.51%)
May 19, 2008	49.12	49.71	49.00	49.10	3,327	-0.19(-0.39%)
May 16, 2008	49.55	49.55	48.93	49.29	5,535	-0.24(-0.48%)
May 15, 2008	48.79	49.53	48.79	49.53	5,293	+0.50(+1.02%)
May 14, 2008	48.70	49.47	48.70	49.03	2,458	+0.38(+0.78%)
May 13, 2008	48.32	48.65	48.21	48.65	8,291	+0.30(+0.62%)
May 12, 2008	47.85	48.35	47.85	48.35	2,301	+0.35(+0.73%)
May 09, 2008	47.33	48.00	47.33	48.00	2,026	+0.26(+0.54%)
May 08, 2008	47.64	47.93	47.63	47.74	6,441	+0.33(+0.70%)
May 07, 2008	48.12	48.50	47.41	47.41	5,775	-0.79(-1.64%)
May 06, 2008	47.65	48.29	47.59	48.20	20,509	+0.35(+0.72%)
May 05, 2008	47.96	48.32	47.80	47.85	4,100	-0.24(-0.50%)
May 02, 2008	48.14	48.61	48.06	48.09	6,297	-0.05(-0.11%)
May 01, 2008	46.89	48.15	46.89	48.15	3,159	+1.23(+2.62%)
Apr 30, 2008	47.48	47.74	46.76	46.92	27,171	-0.31(-0.66%)
Apr 29, 2008	46.73	47.32	46.73	47.23	1,478	+0.19(+0.40%)
Apr 28, 2008	47.07	47.25	47.00	47.04	8,391	-0.04(-0.08%)
Apr 25, 2008	46.64	47.18	46.64	47.08	9,284	+0.06(+0.14%)
Apr 24, 2008	46.19	47.14	46.09	47.02	13,813	+0.70(+1.52%)
Apr 23, 2008	46.00	46.46	45.82	46.31	5,737	+0.71(+1.56%)
Apr 22, 2008	45.92	46.07	45.32	45.60	21,214	-0.93(-2.00%)
Apr 21, 2008	45.90	46.53	45.90	46.53	5,326	+0.09(+0.19%)
Apr 18, 2008	46.42	46.65	46.34	46.44	10,845	+0.70(+1.53%)
Apr 17, 2008	45.60	45.90	45.49	45.74	12,471	-0.20(-0.44%)
Apr 16, 2008	45.21	45.94	45.21	45.94	4,375	+1.38(+3.10%)
Apr 15, 2008	44.39	44.60	44.39	44.56	2,274	+0.05(+0.11%)
Apr 14, 2008	44.51	44.76	44.50	44.51	3,554	-0.16(-0.36%)
Apr 11, 2008	45.31	45.33	44.60	44.67	5,200	-1.24(-2.70%)
Apr 10, 2008	45.76	46.01	45.76	45.91	7,700	+0.54(+1.19%)
Apr 09, 2008	45.78	45.78	45.19	45.37	3,700	-0.45(-0.98%)
Apr 08, 2008	45.71	45.88	45.58	45.82	54,700	-0.34(-0.74%)
Apr 07, 2008	46.56	46.56	46.08	46.16	7,700	-0.16(-0.35%)
Apr 04, 2008	46.16	46.70	46.16	46.32	8,200	+0.04(+0.09%)
Apr 03, 2008	45.48	46.33	45.48	46.28	7,000	+0.12(+0.26%)
Apr 02, 2008	45.99	46.49	45.99	46.16	5,600	+0.13(+0.29%)
Apr 01, 2008	45.18	46.06	45.18	46.03	9,000	+1.51(+3.38%)
Mar 31, 2008	44.13	44.61	44.13	44.52	1,800	+0.37(+0.84%)
Mar 28, 2008	44.91	44.91	44.14	44.15	4,200	-0.48(-1.08%)
Mar 27, 2008	45.33	45.33	44.63	44.63	3,800	-1.03(-2.26%)
Mar 26, 2008	46.32	46.32	45.43	45.66	5,000	-0.24(-0.52%)
Mar 25, 2008	45.88	46.02	45.56	45.90	29,300	+0.31(+0.67%)
Mar 24, 2008	44.33	45.89	44.33	45.59	11,600	+1.00(+2.25%)
Mar 21, 2008	43.42	44.59	42.59	44.59	17,300	+0.00(+0.00%)
Mar 20, 2008	43.42	44.59	42.59	44.59	17,300	+0.29(+0.65%)
Mar 19, 2008	44.78	44.94	44.24	44.30	11,900	-0.32(-0.72%)
Mar 18, 2008	42.68	44.67	42.68	44.62	68,200	+1.39(+3.22%)
Mar 17, 2008	42.51	43.47	42.51	43.23	57,000	-0.89(-2.02%)
Mar 14, 2008	44.43	44.81	43.62	44.12	14,200	-0.45(-1.01%)
Mar 13, 2008	43.68	44.74	43.47	44.57	5,300	+0.51(+1.16%)
Mar 12, 2008	44.49	44.77	44.06	44.06	1,600	-0.19(-0.43%)
Mar 11, 2008	43.52	44.25	43.48	44.25	35,020	+1.11(+2.57%)
Mar 10, 2008	43.36	43.74	43.14	43.14	15,200	-0.49(-1.12%)
Mar 07, 2008	43.65	44.23	43.33	43.63	20,900	-0.32(-0.73%)
Mar 06, 2008	44.32	44.91	43.95	43.95	27,500	-0.93(-2.07%)
Mar 05, 2008	45.08	45.23	44.70	44.88	46,600	+0.07(+0.16%)
Mar 04, 2008	43.96	44.93	43.96	44.81	5,700	+0.07(+0.15%)

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.