Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	43.89	45.18	43.89	45.17	613,724	+1.13(+2.56%)
May 29, 2008	42.38	44.22	41.79	44.04	786,577	+2.26(+5.40%)
May 28, 2008	41.67	41.89	41.55	41.79	365,650	-0.05(-0.12%)
May 27, 2008	41.83	41.96	41.40	41.84	243,449	+0.16(+0.38%)
May 26, 2008	41.64	41.91	41.55	41.68	0	+0.00(+0.00%)
May 23, 2008	41.64	41.91	41.55	41.68	282,827	-0.26(-0.61%)
May 22, 2008	41.61	42.38	41.60	41.94	273,209	+0.26(+0.62%)
May 21, 2008	42.31	42.55	41.64	41.68	242,807	-0.44(-1.03%)
May 20, 2008	42.33	42.40	41.95	42.12	375,740	-0.45(-1.05%)
May 19, 2008	42.04	43.05	41.78	42.56	370,964	+0.70(+1.68%)
May 16, 2008	40.83	41.91	40.66	41.86	422,095	+1.32(+3.25%)
May 15, 2008	40.25	40.60	39.98	40.54	213,481	+0.23(+0.56%)
May 14, 2008	40.40	40.74	40.08	40.31	903,156	+0.18(+0.44%)
May 13, 2008	40.26	40.42	39.85	40.14	439,012	-0.04(-0.10%)
May 12, 2008	40.11	40.23	39.89	40.18	518,616	+0.20(+0.50%)
May 09, 2008	39.32	40.10	39.15	39.98	126,745	+0.24(+0.60%)
May 08, 2008	40.01	40.08	39.51	39.74	306,469	-0.27(-0.67%)
May 07, 2008	40.92	41.10	39.95	40.01	174,591	-0.93(-2.27%)
May 06, 2008	41.08	41.09	40.52	40.94	258,737	+0.02(+0.05%)
May 05, 2008	40.45	41.05	40.23	40.92	272,360	+0.28(+0.68%)
May 02, 2008	41.32	41.50	40.29	40.64	272,665	-0.59(-1.44%)
May 01, 2008	40.65	41.24	40.12	41.23	288,713	+0.72(+1.78%)
Apr 30, 2008	40.84	41.35	40.49	40.51	337,245	-0.31(-0.75%)
Apr 29, 2008	41.00	41.13	40.60	40.82	316,440	-0.30(-0.72%)
Apr 28, 2008	41.12	41.29	40.64	41.12	248,095	+0.07(+0.17%)
Apr 25, 2008	41.08	41.15	40.43	41.05	225,517	+0.08(+0.19%)
Apr 24, 2008	40.88	41.24	40.05	40.97	466,836	-0.17(-0.41%)
Apr 23, 2008	40.06	41.28	40.06	41.14	529,227	+1.11(+2.77%)
Apr 22, 2008	42.94	43.00	39.84	40.03	776,745	-3.01(-6.99%)
Apr 21, 2008	42.41	43.31	42.00	43.04	471,762	+0.62(+1.47%)
Apr 18, 2008	42.36	42.53	42.16	42.41	311,109	+0.80(+1.93%)
Apr 17, 2008	41.49	41.72	41.31	41.61	214,630	-0.13(-0.31%)
Apr 16, 2008	40.72	41.80	40.57	41.74	310,007	+1.28(+3.16%)
Apr 15, 2008	40.29	40.79	40.15	40.46	408,814	+0.24(+0.59%)
Apr 14, 2008	40.30	40.55	40.12	40.23	428,779	+0.00(+0.00%)
Apr 11, 2008	40.58	40.65	40.10	40.23	304,583	-0.66(-1.62%)
Apr 10, 2008	41.02	41.22	40.46	40.89	845,436	-0.03(-0.07%)
Apr 09, 2008	41.65	41.98	40.79	40.92	337,628	-0.76(-1.83%)
Apr 08, 2008	41.69	41.81	41.41	41.68	167,450	-0.31(-0.73%)
Apr 07, 2008	42.15	42.24	41.70	41.99	232,631	+0.00(+0.00%)
Apr 04, 2008	41.23	42.13	41.19	41.99	247,991	+0.58(+1.41%)
Apr 03, 2008	41.40	41.67	41.06	41.40	261,761	-0.09(-0.21%)
Apr 02, 2008	41.41	41.59	40.98	41.49	285,685	+0.31(+0.74%)
Apr 01, 2008	40.59	41.19	40.16	41.19	468,728	+1.26(+3.15%)
Mar 31, 2008	39.89	40.20	39.42	39.93	368,046	+0.17(+0.42%)
Mar 28, 2008	40.56	40.73	39.70	39.76	199,990	-0.62(-1.54%)
Mar 27, 2008	40.84	40.89	40.14	40.38	182,507	-0.44(-1.07%)
Mar 26, 2008	40.34	40.86	39.99	40.82	288,710	+0.42(+1.03%)
Mar 25, 2008	39.86	40.62	39.53	40.40	451,519	+0.67(+1.69%)
Mar 24, 2008	39.09	40.01	39.09	39.73	461,817	+0.64(+1.65%)
Mar 21, 2008	39.51	39.63	38.93	39.09	446,315	+0.00(+0.00%)
Mar 20, 2008	39.51	39.63	38.93	39.09	446,315	-0.45(-1.13%)
Mar 19, 2008	40.67	40.80	39.47	39.53	321,965	-0.89(-2.20%)
Mar 18, 2008	39.09	40.42	38.91	40.42	402,632	+1.94(+5.04%)
Mar 17, 2008	38.06	38.83	37.91	38.48	336,820	-0.57(-1.47%)
Mar 14, 2008	40.48	40.66	38.60	39.06	274,266	-1.34(-3.31%)
Mar 13, 2008	39.18	40.39	38.79	40.39	385,327	+0.81(+2.05%)
Mar 12, 2008	39.68	40.04	39.45	39.58	461,018	+0.05(+0.12%)
Mar 11, 2008	40.11	40.12	38.86	39.53	568,632	+0.58(+1.50%)
Mar 10, 2008	39.99	40.06	38.89	38.95	291,344	-1.06(-2.65%)
Mar 07, 2008	40.32	40.44	39.95	40.01	434,743	-0.76(-1.87%)
Mar 06, 2008	41.00	41.29	40.66	40.77	461,826	-0.53(-1.29%)
Mar 05, 2008	41.17	41.49	40.98	41.30	470,554	+0.06(+0.14%)
Mar 04, 2008	41.19	41.41	40.72	41.24	367,844	-0.20(-0.48%)

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.