Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	53.60	53.81	53.59	53.76	59,698	+0.40(+0.75%)
May 29, 2008	53.29	53.39	53.01	53.36	36,542	+0.38(+0.71%)
May 28, 2008	52.80	53.39	52.80	52.99	77,660	-0.09(-0.18%)
May 27, 2008	53.36	53.58	53.08	53.08	51,706	+0.00(+0.00%)
May 26, 2008	53.70	53.76	52.97	53.08	0	+0.00(+0.00%)
May 23, 2008	53.70	53.76	52.97	53.08	69,946	-0.69(-1.29%)
May 22, 2008	53.83	53.92	53.65	53.77	32,902	-0.29(-0.54%)
May 21, 2008	54.22	54.22	53.99	54.07	210,744	+0.04(+0.07%)
May 20, 2008	54.00	54.19	53.96	54.03	34,221	-0.08(-0.15%)
May 19, 2008	54.10	54.26	53.82	54.11	46,717	+0.30(+0.57%)
May 16, 2008	53.90	53.90	53.73	53.81	72,642	-0.05(-0.09%)
May 15, 2008	53.56	53.92	53.56	53.86	107,097	+0.19(+0.35%)
May 14, 2008	53.81	53.82	53.61	53.67	45,656	+0.00(+0.00%)
May 13, 2008	53.83	53.83	53.63	53.67	62,689	-0.19(-0.35%)
May 12, 2008	53.66	53.86	53.45	53.86	47,008	+0.23(+0.44%)
May 09, 2008	53.61	53.67	53.43	53.62	23,280	-0.12(-0.22%)
May 08, 2008	53.77	53.93	53.68	53.74	59,770	-0.07(-0.13%)
May 07, 2008	53.61	53.87	53.61	53.81	76,070	+0.05(+0.09%)
May 06, 2008	53.90	53.97	53.76	53.76	91,739	-0.27(-0.50%)
May 05, 2008	54.43	54.52	53.85	54.03	91,482	+0.16(+0.30%)
May 02, 2008	54.48	54.63	53.87	53.87	73,033	-0.43(-0.80%)
May 01, 2008	54.18	54.43	53.85	54.30	120,057	+0.35(+0.65%)
Apr 30, 2008	53.95	54.34	53.80	53.95	113,234	-0.01(-0.02%)
Apr 29, 2008	53.83	53.99	53.74	53.96	156,936	+0.04(+0.07%)
Apr 28, 2008	53.96	53.96	53.73	53.93	173,499	+0.26(+0.48%)
Apr 25, 2008	53.82	53.82	53.60	53.67	74,752	-0.02(-0.04%)
Apr 24, 2008	53.86	53.86	53.65	53.69	151,970	-0.05(-0.09%)
Apr 23, 2008	53.89	53.89	53.67	53.74	101,566	+0.19(+0.35%)
Apr 22, 2008	53.73	53.73	53.29	53.55	662,706	+0.16(+0.31%)
Apr 21, 2008	53.62	53.62	53.11	53.39	186,916	-0.02(-0.04%)
Apr 18, 2008	53.25	53.55	53.25	53.41	91,703	+0.39(+0.73%)
Apr 17, 2008	52.73	53.07	52.73	53.02	41,022	+0.19(+0.35%)
Apr 16, 2008	52.85	52.88	52.61	52.84	21,092	+0.13(+0.24%)
Apr 15, 2008	52.94	52.94	52.44	52.71	27,610	+0.04(+0.07%)
Apr 14, 2008	52.67	52.68	52.54	52.67	100,754	+0.02(+0.04%)
Apr 11, 2008	53.18	53.18	52.38	52.65	113,706	-0.28(-0.53%)
Apr 10, 2008	52.70	52.95	52.03	52.93	136,695	+0.21(+0.40%)
Apr 09, 2008	52.74	52.83	52.15	52.72	63,188	-0.11(-0.20%)
Apr 08, 2008	53.25	53.25	52.63	52.83	42,668	+0.34(+0.65%)
Apr 07, 2008	52.56	52.56	52.39	52.49	31,148	+0.12(+0.22%)
Apr 04, 2008	52.15	52.37	52.09	52.37	89,785	+0.29(+0.56%)
Apr 03, 2008	51.85	52.10	51.85	52.08	51,403	+0.18(+0.35%)
Apr 02, 2008	52.09	52.09	51.68	51.90	50,690	-0.22(-0.43%)
Apr 01, 2008	52.37	52.38	51.88	52.12	68,484	-0.32(-0.60%)
Mar 31, 2008	52.37	52.50	52.17	52.44	67,160	-0.00(-0.00%)
Mar 28, 2008	52.25	52.52	52.21	52.44	45,647	+0.33(+0.63%)
Mar 27, 2008	52.15	52.35	52.04	52.11	172,201	-0.06(-0.11%)
Mar 26, 2008	52.30	52.77	52.13	52.17	41,503	+0.05(+0.09%)
Mar 25, 2008	52.02	52.15	51.83	52.12	110,606	+0.26(+0.51%)
Mar 24, 2008	51.78	51.94	51.72	51.86	34,296	+0.37(+0.72%)
Mar 21, 2008	51.34	51.49	51.21	51.49	19,968	+0.00(+0.00%)
Mar 20, 2008	51.34	51.49	51.21	51.49	19,968	+0.34(+0.66%)
Mar 19, 2008	52.19	52.19	51.15	51.15	55,981	-0.12(-0.23%)
Mar 18, 2008	50.80	51.55	50.80	51.27	24,921	+0.41(+0.81%)
Mar 17, 2008	51.19	51.19	50.66	50.86	57,944	-0.22(-0.44%)
Mar 14, 2008	51.56	51.67	50.38	51.08	13,206	-0.48(-0.93%)
Mar 13, 2008	51.78	51.78	51.36	51.56	12,210	-0.35(-0.68%)
Mar 12, 2008	52.15	52.15	51.85	51.91	22,921	-0.23(-0.45%)
Mar 11, 2008	52.09	52.25	52.06	52.15	32,859	+0.06(+0.11%)
Mar 10, 2008	52.37	52.37	51.93	52.09	29,441	-0.13(-0.26%)
Mar 07, 2008	52.09	52.25	52.09	52.22	17,745	-0.15(-0.28%)
Mar 06, 2008	52.36	52.38	52.15	52.37	19,885	-0.02(-0.04%)
Mar 05, 2008	52.67	52.67	51.85	52.39	18,006	+0.08(+0.15%)
Mar 04, 2008	52.77	52.80	52.03	52.32	24,525	-0.17(-0.32%)
Mar 03, 2008	53.25	54.18	52.12	52.49	65,428	-0.07(-0.13%)
Feb 29, 2008	52.68	53.31	52.03	52.56	30,453	-0.22(-0.42%)
Feb 28, 2008	52.73	52.91	52.59	52.78	40,083	-0.01(-0.02%)
Feb 27, 2008	53.25	53.25	52.72	52.79	22,785	-0.16(-0.31%)
Feb 26, 2008	53.29	53.29	52.73	52.95	20,317	+0.11(+0.20%)
Feb 25, 2008	52.84	53.20	52.38	52.85	53,073	-0.11(-0.20%)
Feb 22, 2008	52.90	52.95	52.83	52.95	1,210,418	+0.04(+0.07%)
Feb 21, 2008	52.83	53.08	52.79	52.92	12,317	-0.16(-0.31%)
Feb 20, 2008	53.19	53.19	52.86	53.08	21,947	-0.08(-0.15%)
Feb 19, 2008	53.32	53.32	52.73	53.17	56,166	+0.26(+0.49%)
Feb 18, 2008	52.80	52.91	52.61	52.91	0	+0.00(+0.00%)
Feb 15, 2008	52.80	52.91	52.61	52.91	43,414	-0.23(-0.44%)
Feb 14, 2008	53.66	53.66	52.74	53.14	18,688	+0.06(+0.11%)
Feb 13, 2008	52.80	53.20	52.80	53.08	17,664	-0.06(-0.11%)
Feb 12, 2008	52.84	53.14	52.79	53.14	11,605	+0.14(+0.27%)
Feb 11, 2008	52.95	53.00	52.92	53.00	13,764	-0.18(-0.33%)
Feb 08, 2008	53.29	53.29	53.06	53.18	40,967	-0.07(-0.13%)
Feb 07, 2008	53.02	53.49	53.02	53.25	111,109	-0.36(-0.68%)
Feb 06, 2008	54.13	54.13	53.32	53.61	18,339	-0.14(-0.26%)
Feb 05, 2008	53.88	53.89	53.43	53.75	20,437	-0.15(-0.28%)
Feb 04, 2008	55.05	55.05	53.85	53.90	35,104	-0.81(-1.48%)
Feb 01, 2008	54.97	56.20	54.71	54.71	61,671	-0.07(-0.13%)
Jan 31, 2008	54.49	54.84	54.20	54.78	31,970	+0.18(+0.32%)
Jan 30, 2008	54.37	55.08	54.30	54.61	1,253,280	+0.94(+1.75%)
Jan 29, 2008	53.73	53.79	53.48	53.67	59,394	+0.06(+0.11%)
Jan 28, 2008	53.56	53.61	53.20	53.61	20,596	+0.45(+0.84%)
Jan 25, 2008	54.27	54.27	51.92	53.17	21,846	-0.60(-1.11%)
Jan 24, 2008	53.89	54.08	53.76	53.76	3,925	-0.12(-0.22%)
Jan 23, 2008	53.87	53.92	53.34	53.88	3,584	-0.01(-0.02%)
Jan 22, 2008	53.90	53.90	53.31	53.89	6,656	+0.07(+0.12%)
Jan 21, 2008	54.11	54.11	53.83	53.83	0	+0.00(+0.00%)
Jan 18, 2008	54.11	54.11	53.83	53.83	1,536	+0.04(+0.07%)
Jan 17, 2008	54.24	54.24	53.43	53.79	2,901	-0.86(-1.57%)
Jan 16, 2008	54.83	54.83	54.64	54.64	4,522	+0.29(+0.54%)
Jan 15, 2008	54.47	54.47	54.35	54.35	1,194	-0.26(-0.47%)
Jan 14, 2008	54.91	54.91	54.56	54.61	1,450	+0.02(+0.04%)
Jan 11, 2008	54.90	54.97	54.21	54.58	4,266	-0.22(-0.41%)
Jan 10, 2008	55.19	55.19	53.90	54.81	32,513	-0.30(-0.55%)
Jan 09, 2008	55.34	55.70	55.11	55.11	3,584	-0.54(-0.97%)
Jan 08, 2008	55.78	55.78	55.08	55.65	3,669	+0.14(+0.25%)
Jan 07, 2008	55.63	55.63	55.17	55.51	2,901	+0.32(+0.57%)
Jan 04, 2008	55.93	55.93	54.88	55.19	17,152	-0.53(-0.95%)
Jan 03, 2008	56.27	56.27	55.72	55.72	3,669	-0.49(-0.88%)
Jan 02, 2008	56.22	56.24	56.21	56.21	1,962	+0.12(+0.21%)
Jan 01, 2008	56.22	56.22	56.01	56.09	3,242	+0.00(+0.00%)
Dec 31, 2007	56.22	56.22	56.01	56.09	3,242	-0.02(-0.04%)
Dec 28, 2007	56.15	56.15	55.87	56.12	6,144	+0.05(+0.08%)
Dec 27, 2007	56.07	56.07	56.07	56.07	0	+0.00(+0.00%)
Dec 26, 2007	56.13	56.13	56.00	56.07	1,877	-0.02(-0.04%)
Dec 24, 2007	56.20	56.20	56.09	56.09	3,754	-0.07(-0.12%)
Dec 21, 2007	56.38	56.38	56.16	56.16	1,280	-0.10(-0.17%)
Dec 20, 2007	56.41	56.41	56.20	56.26	1,536	-0.02(-0.04%)
Dec 19, 2007	56.08	56.28	56.08	56.28	853	-0.04(-0.06%)
Dec 18, 2007	56.39	56.39	56.32	56.32	170	+0.15(+0.27%)
Dec 17, 2007	56.33	56.33	56.11	56.17	768	+0.05(+0.08%)
Dec 14, 2007	56.31	56.31	56.12	56.12	2,560	+0.00(+0.00%)
Dec 13, 2007	56.27	56.27	56.12	56.12	5,034	+0.01(+0.02%)
Dec 12, 2007	56.35	56.40	56.11	56.11	8,960	-0.14(-0.25%)
Dec 11, 2007	56.52	56.52	56.25	56.25	5,461	-0.05(-0.08%)
Dec 10, 2007	56.15	56.29	56.15	56.29	6,570	+0.27(+0.48%)
Dec 07, 2007	56.01	56.02	56.01	56.02	10,923	+0.04(+0.06%)
Dec 06, 2007	55.94	55.99	55.94	55.99	2,645	-0.14(-0.25%)
Dec 05, 2007	56.13	56.13	56.13	56.13	5,120	+0.01(+0.02%)

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.