Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.15	40.36	39.62	40.09	269,175	+0.00(+0.00%)
May 29, 2008	39.66	40.79	39.60	40.09	186,718	+0.31(+0.78%)
May 28, 2008	39.91	39.95	39.55	39.78	139,311	-0.04(-0.11%)
May 27, 2008	39.23	39.96	38.71	39.82	301,948	+0.59(+1.49%)
May 26, 2008	40.31	40.31	39.23	39.24	0	+0.00(+0.00%)
May 23, 2008	40.31	40.31	39.23	39.24	238,998	-0.81(-2.02%)
May 22, 2008	40.03	40.89	39.80	40.05	279,786	+0.14(+0.35%)
May 21, 2008	40.08	40.51	39.56	39.91	418,714	-0.09(-0.22%)
May 20, 2008	39.76	40.05	39.33	39.99	197,633	+0.12(+0.30%)
May 19, 2008	39.88	40.91	39.70	39.87	200,589	-0.22(-0.56%)
May 16, 2008	40.41	40.76	39.62	40.10	192,084	+0.01(+0.02%)
May 15, 2008	39.27	40.11	38.87	40.09	178,393	+0.74(+1.88%)
May 14, 2008	39.54	40.20	39.31	39.35	206,712	-0.37(-0.93%)
May 13, 2008	39.87	39.98	39.23	39.72	245,168	-0.01(-0.02%)
May 12, 2008	38.25	40.12	37.89	39.73	556,788	+1.68(+4.42%)
May 09, 2008	37.76	38.46	37.76	38.05	128,548	+0.10(+0.27%)
May 08, 2008	37.62	38.54	37.34	37.94	477,313	+0.33(+0.87%)
May 07, 2008	37.37	37.93	37.36	37.62	401,367	+0.22(+0.60%)
May 06, 2008	37.32	38.16	36.89	37.39	330,872	-0.23(-0.62%)
May 05, 2008	36.61	38.16	36.57	37.62	641,855	+1.17(+3.22%)
May 02, 2008	36.75	37.27	35.96	36.45	603,049	-0.30(-0.82%)
May 01, 2008	34.49	37.87	34.44	36.75	1,482,496	+4.78(+14.94%)
Apr 30, 2008	32.36	32.79	31.90	31.98	407,357	-0.16(-0.48%)
Apr 29, 2008	32.65	32.77	32.08	32.13	243,325	-0.49(-1.51%)
Apr 28, 2008	31.68	32.76	31.54	32.62	400,130	+0.94(+2.97%)
Apr 25, 2008	31.49	31.88	31.09	31.68	290,548	+0.37(+1.18%)
Apr 24, 2008	30.97	31.56	30.36	31.31	358,623	+0.20(+0.64%)
Apr 23, 2008	32.36	32.36	29.45	31.11	910,164	-1.33(-4.09%)
Apr 22, 2008	32.99	33.04	32.05	32.44	205,588	-0.78(-2.34%)
Apr 21, 2008	33.25	33.48	33.03	33.22	179,041	-0.23(-0.70%)
Apr 18, 2008	33.25	33.72	33.21	33.45	305,288	+0.77(+2.35%)
Apr 17, 2008	32.16	32.97	32.10	32.68	353,435	+0.32(+0.99%)
Apr 16, 2008	31.80	32.49	31.75	32.36	367,769	+0.98(+3.13%)
Apr 15, 2008	31.14	31.68	31.11	31.38	365,130	+0.50(+1.62%)
Apr 14, 2008	30.81	31.22	30.60	30.88	204,832	-0.10(-0.33%)
Apr 11, 2008	31.30	31.35	30.83	30.99	287,771	-0.81(-2.55%)
Apr 10, 2008	31.67	31.86	31.26	31.80	283,781	+0.18(+0.57%)
Apr 09, 2008	32.11	32.44	31.35	31.61	331,035	-0.52(-1.61%)
Apr 08, 2008	32.81	32.81	31.86	32.13	519,215	-0.97(-2.92%)
Apr 07, 2008	33.71	33.93	32.92	33.10	538,193	-0.58(-1.72%)
Apr 04, 2008	32.99	34.10	32.74	33.68	336,215	+0.66(+2.01%)
Apr 03, 2008	32.57	33.35	32.53	33.01	283,827	+0.08(+0.24%)
Apr 02, 2008	32.71	33.47	32.63	32.93	244,043	+0.44(+1.35%)
Apr 01, 2008	32.24	32.53	31.55	32.49	350,162	+0.91(+2.89%)
Mar 31, 2008	30.84	31.86	30.80	31.58	307,025	+0.60(+1.95%)
Mar 28, 2008	31.49	31.74	30.82	30.98	1,532,675	-0.59(-1.86%)
Mar 27, 2008	32.59	32.63	31.49	31.56	442,154	-1.03(-3.15%)
Mar 26, 2008	32.42	32.66	31.78	32.59	388,914	-0.09(-0.29%)
Mar 25, 2008	32.61	32.89	31.93	32.68	309,693	+0.14(+0.42%)
Mar 24, 2008	30.80	32.93	30.55	32.55	537,542	+1.83(+5.95%)
Mar 21, 2008	31.49	31.54	30.57	30.72	848,351	+0.00(+0.00%)
Mar 20, 2008	31.49	31.54	30.57	30.72	848,351	-0.10(-0.34%)
Mar 19, 2008	31.80	32.11	30.82	30.82	234,879	-0.68(-2.16%)
Mar 18, 2008	30.80	31.50	30.32	31.50	338,459	+1.53(+5.09%)
Mar 17, 2008	29.14	30.52	29.14	29.98	342,286	+0.03(+0.12%)
Mar 14, 2008	31.01	31.01	29.56	29.94	339,502	-0.86(-2.80%)
Mar 13, 2008	29.35	30.85	29.30	30.80	383,347	+0.97(+3.27%)
Mar 12, 2008	30.35	30.55	29.82	29.83	303,604	-0.40(-1.31%)
Mar 11, 2008	30.18	30.48	29.42	30.23	374,183	+0.94(+3.21%)
Mar 10, 2008	30.26	30.30	29.23	29.29	303,430	-0.92(-3.05%)
Mar 07, 2008	30.40	31.02	30.20	30.21	318,160	-0.66(-2.15%)
Mar 06, 2008	31.43	31.51	30.74	30.87	330,455	-0.80(-2.53%)
Mar 05, 2008	32.23	32.44	31.30	31.68	247,439	-0.28(-0.86%)
Mar 04, 2008	31.43	32.17	31.37	31.95	411,184	+0.14(+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.