Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	55.92	56.09	55.68	55.79	59,172	+0.00(+0.00%)
May 29, 2008	54.69	56.08	54.65	55.79	46,874	+0.84(+1.53%)
May 28, 2008	55.41	55.42	54.30	54.95	56,418	-0.32(-0.59%)
May 27, 2008	55.06	55.34	53.88	55.27	87,576	+0.03(+0.06%)
May 26, 2008	55.81	55.89	54.96	55.24	0	+0.00(+0.00%)
May 23, 2008	55.81	55.89	54.96	55.24	114,985	-1.73(-3.04%)
May 22, 2008	57.46	57.46	56.56	56.97	27,950	+0.47(+0.84%)
May 21, 2008	58.30	58.31	56.50	56.50	35,710	-0.22(-0.38%)
May 20, 2008	58.33	58.33	56.28	56.71	122,460	-2.48(-4.18%)
May 19, 2008	59.70	59.94	59.00	59.19	62,550	+0.29(+0.49%)
May 16, 2008	59.28	59.28	58.58	58.90	44,688	+0.14(+0.23%)
May 15, 2008	58.70	58.94	58.01	58.76	29,554	+0.73(+1.27%)
May 14, 2008	58.29	58.76	57.88	58.03	42,740	+0.37(+0.64%)
May 13, 2008	58.09	58.09	57.00	57.66	31,484	+0.99(+1.76%)
May 12, 2008	56.61	56.81	55.81	56.67	58,512	+0.10(+0.18%)
May 09, 2008	56.82	56.82	56.14	56.57	69,233	-1.01(-1.76%)
May 08, 2008	57.88	57.89	57.03	57.58	112,322	+0.72(+1.27%)
May 07, 2008	59.96	59.96	56.86	56.86	135,882	-3.66(-6.04%)
May 06, 2008	58.69	60.64	58.69	60.52	47,634	+1.08(+1.82%)
May 05, 2008	60.92	60.92	59.44	59.44	74,224	-0.79(-1.32%)
May 02, 2008	60.83	60.83	59.74	60.23	140,685	+0.61(+1.03%)
May 01, 2008	59.51	59.74	58.18	59.62	105,882	+1.07(+1.83%)
Apr 30, 2008	59.11	59.16	58.25	58.55	106,281	+0.76(+1.31%)
Apr 29, 2008	58.83	58.83	57.58	57.79	47,328	-0.12(-0.21%)
Apr 28, 2008	58.26	58.64	57.86	57.92	70,326	-0.30(-0.51%)
Apr 25, 2008	58.87	58.87	57.53	58.21	59,264	-0.81(-1.37%)
Apr 24, 2008	59.23	59.61	57.37	59.02	164,492	+0.41(+0.70%)
Apr 23, 2008	56.32	58.69	56.32	58.61	203,737	+3.91(+7.14%)
Apr 22, 2008	55.58	55.58	54.09	54.70	97,265	-0.06(-0.11%)
Apr 21, 2008	54.60	54.86	53.58	54.76	73,685	+0.84(+1.56%)
Apr 18, 2008	53.52	54.09	53.46	53.91	75,277	+0.97(+1.84%)
Apr 17, 2008	53.26	53.32	52.79	52.94	48,620	-0.86(-1.59%)
Apr 16, 2008	52.68	53.91	52.44	53.80	85,399	+1.56(+2.99%)
Apr 15, 2008	51.83	52.25	51.73	52.24	42,348	+0.68(+1.31%)
Apr 14, 2008	51.96	51.96	51.34	51.56	49,763	-0.76(-1.44%)
Apr 11, 2008	53.19	53.48	52.09	52.32	117,130	-1.12(-2.10%)
Apr 10, 2008	52.22	53.54	52.22	53.44	111,016	+1.59(+3.07%)
Apr 09, 2008	53.45	53.45	51.73	51.85	98,650	-1.70(-3.17%)
Apr 08, 2008	53.72	54.19	53.45	53.55	64,331	-1.40(-2.55%)
Apr 07, 2008	55.53	55.54	54.42	54.95	119,770	+1.06(+1.96%)
Apr 04, 2008	54.67	54.76	53.25	53.89	117,269	-0.05(-0.09%)
Apr 03, 2008	52.22	54.19	52.22	53.94	83,227	+2.08(+4.01%)
Apr 02, 2008	52.91	52.91	51.82	51.86	123,105	-0.91(-1.73%)
Apr 01, 2008	51.08	52.77	50.83	52.77	129,339	+3.06(+6.16%)
Mar 31, 2008	49.19	50.02	49.19	49.71	62,184	-0.18(-0.36%)
Mar 28, 2008	49.60	50.47	49.60	49.89	39,738	+1.62(+3.36%)
Mar 27, 2008	48.77	49.41	48.26	48.27	76,697	+0.47(+0.99%)
Mar 26, 2008	48.62	48.62	47.68	47.80	108,376	-0.87(-1.79%)
Mar 25, 2008	47.70	48.78	47.44	48.67	65,026	+2.03(+4.35%)
Mar 24, 2008	46.88	47.64	46.39	46.64	211,204	+0.87(+1.90%)
Mar 21, 2008	46.23	46.23	43.37	45.77	111,433	+0.00(+0.00%)
Mar 20, 2008	46.23	46.23	43.37	45.77	111,433	+0.55(+1.23%)
Mar 19, 2008	48.54	48.54	44.89	45.21	113,067	-2.86(-5.96%)
Mar 18, 2008	46.29	48.12	46.29	48.08	198,165	+1.80(+3.89%)
Mar 17, 2008	45.56	46.78	45.20	46.28	173,819	-1.24(-2.61%)
Mar 14, 2008	49.75	49.99	47.39	47.52	88,714	-2.96(-5.86%)
Mar 13, 2008	50.39	51.14	48.35	50.47	198,674	-1.17(-2.26%)
Mar 12, 2008	52.55	53.29	51.39	51.64	100,457	-2.03(-3.79%)
Mar 11, 2008	51.93	53.76	51.46	53.67	116,578	+4.37(+8.87%)
Mar 10, 2008	51.42	51.42	49.30	49.30	106,403	-1.27(-2.50%)
Mar 07, 2008	50.60	52.01	50.09	50.57	102,821	-0.48(-0.93%)
Mar 06, 2008	53.21	53.21	50.95	51.04	68,360	-2.31(-4.33%)
Mar 05, 2008	53.02	53.81	52.61	53.35	99,762	+0.57(+1.08%)
Mar 04, 2008	53.55	53.55	51.96	52.78	159,786	-2.16(-3.93%)

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.