Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	57.91	58.02	57.74	57.76	1,688,826	+0.05(+0.09%)
May 29, 2008	57.37	58.05	57.34	57.71	899,410	+0.25(+0.43%)
May 28, 2008	57.33	57.46	56.89	57.46	1,244,145	+0.31(+0.54%)
May 27, 2008	56.81	57.23	56.64	57.15	1,032,910	+0.40(+0.70%)
May 26, 2008	57.26	57.31	56.65	56.76	0	+0.00(+0.00%)
May 23, 2008	57.26	57.31	56.65	56.76	573,332	-0.70(-1.22%)
May 22, 2008	57.42	57.67	57.30	57.45	1,829,733	+0.07(+0.12%)
May 21, 2008	58.36	58.51	57.27	57.39	1,302,593	-0.92(-1.59%)
May 20, 2008	58.51	58.55	58.07	58.31	1,191,739	-0.47(-0.81%)
May 19, 2008	58.77	59.36	58.58	58.79	6,074,626	+0.02(+0.04%)
May 16, 2008	58.82	58.82	58.30	58.76	772,587	+0.14(+0.24%)
May 15, 2008	58.09	58.67	57.97	58.62	570,935	+0.62(+1.08%)
May 14, 2008	58.03	58.48	57.97	58.00	397,855	+0.20(+0.35%)
May 13, 2008	57.91	57.91	57.44	57.79	343,299	+0.08(+0.15%)
May 12, 2008	57.25	57.76	57.00	57.71	421,488	+0.58(+1.01%)
May 09, 2008	56.96	57.28	56.88	57.13	1,418,896	-0.29(-0.50%)
May 08, 2008	57.41	57.61	57.09	57.42	680,136	+0.23(+0.41%)
May 07, 2008	58.24	58.28	57.13	57.18	6,018,707	-0.98(-1.69%)
May 06, 2008	57.47	58.32	57.31	58.17	407,456	+0.46(+0.79%)
May 05, 2008	57.88	58.02	57.59	57.71	2,022,571	-0.22(-0.38%)
May 02, 2008	58.37	58.37	57.66	57.93	902,564	+0.13(+0.22%)
May 01, 2008	56.79	57.82	56.75	57.80	504,853	+1.01(+1.79%)
Apr 30, 2008	57.17	57.64	56.77	56.79	477,062	-0.29(-0.50%)
Apr 29, 2008	57.23	57.30	56.85	57.07	2,635,009	-0.22(-0.38%)
Apr 28, 2008	57.30	57.52	57.20	57.29	1,282,719	-0.02(-0.03%)
Apr 25, 2008	57.20	57.36	56.58	57.30	403,921	+0.38(+0.66%)
Apr 24, 2008	56.67	57.25	56.16	56.93	364,412	+0.41(+0.73%)
Apr 23, 2008	56.68	56.88	56.23	56.52	234,238	+0.07(+0.12%)
Apr 22, 2008	56.61	56.69	56.15	56.45	436,647	-0.44(-0.77%)
Apr 21, 2008	56.65	57.01	56.55	56.88	364,576	-0.12(-0.21%)
Apr 18, 2008	57.04	57.23	56.73	57.00	302,314	+0.82(+1.46%)
Apr 17, 2008	55.79	56.18	55.67	56.18	423,313	+0.28(+0.50%)
Apr 16, 2008	55.23	56.02	55.21	55.91	372,049	+1.13(+2.06%)
Apr 15, 2008	54.85	54.85	54.31	54.78	582,373	+0.27(+0.49%)
Apr 14, 2008	54.58	54.77	54.40	54.51	539,426	-0.21(-0.38%)
Apr 11, 2008	55.21	55.37	54.58	54.72	373,119	-1.04(-1.86%)
Apr 10, 2008	55.49	56.03	55.28	55.76	552,147	+0.23(+0.41%)
Apr 09, 2008	55.99	56.11	55.33	55.53	786,628	-0.47(-0.83%)
Apr 08, 2008	55.79	56.15	55.76	56.00	409,803	-0.23(-0.40%)
Apr 07, 2008	56.56	56.80	56.08	56.22	432,579	+0.11(+0.19%)
Apr 04, 2008	56.14	56.55	55.82	56.12	505,060	+0.04(+0.07%)
Apr 03, 2008	55.62	56.30	55.60	56.08	642,201	+0.09(+0.16%)
Apr 02, 2008	56.02	56.36	55.70	55.99	1,127,620	+0.03(+0.05%)
Apr 01, 2008	54.75	55.97	54.70	55.96	807,037	+1.86(+3.43%)
Mar 31, 2008	53.80	54.34	53.67	54.10	1,001,380	+0.34(+0.63%)
Mar 28, 2008	54.43	54.58	53.69	53.76	680,353	-0.47(-0.87%)
Mar 27, 2008	55.00	55.05	54.22	54.24	876,067	-0.62(-1.12%)
Mar 26, 2008	55.01	55.12	54.65	54.85	970,318	-0.41(-0.75%)
Mar 25, 2008	55.21	55.47	54.77	55.27	999,049	+0.18(+0.33%)
Mar 24, 2008	54.52	55.51	54.46	55.09	4,865,121	+0.62(+1.14%)
Mar 21, 2008	53.32	54.52	53.08	54.47	2,120,993	+0.00(+0.00%)
Mar 20, 2008	53.32	54.52	53.08	54.47	2,120,993	+1.18(+2.21%)
Mar 19, 2008	54.76	55.03	53.28	53.29	1,009,238	-1.30(-2.38%)
Mar 18, 2008	53.25	54.59	53.16	54.59	1,024,753	+2.16(+4.11%)
Mar 17, 2008	51.72	52.83	51.58	52.43	5,592,055	-0.57(-1.08%)
Mar 14, 2008	54.40	54.40	52.37	53.01	3,043,114	-0.99(-1.84%)
Mar 13, 2008	53.10	54.29	52.64	54.00	1,202,461	+0.26(+0.49%)
Mar 12, 2008	54.29	54.73	53.70	53.73	702,642	-0.44(-0.82%)
Mar 11, 2008	53.53	54.18	52.78	54.18	1,185,252	+1.79(+3.41%)
Mar 10, 2008	53.26	53.28	52.28	52.39	1,290,870	-0.83(-1.55%)
Mar 07, 2008	53.26	53.99	52.71	53.22	1,412,343	-0.46(-0.85%)
Mar 06, 2008	54.61	54.67	53.61	53.67	1,089,051	-1.16(-2.12%)
Mar 05, 2008	54.70	55.27	54.31	54.84	1,145,334	+0.30(+0.55%)
Mar 04, 2008	54.22	54.72	53.74	54.54	1,450,153	-0.23(-0.43%)

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.