Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.25	45.39	45.13	45.33	18,811	+0.07(+0.16%)
May 29, 2008	44.91	45.42	44.91	45.25	973	+0.74(+1.66%)
May 28, 2008	44.51	44.51	44.51	44.51	0	+0.00(+0.00%)
May 27, 2008	44.02	44.51	44.02	44.51	2,334	+0.46(+1.05%)
May 26, 2008	43.98	44.08	43.83	44.05	0	+0.00(+0.00%)
May 23, 2008	43.98	44.08	43.83	44.05	28,873	-0.57(-1.28%)
May 22, 2008	44.52	44.76	44.49	44.62	10,319	+0.23(+0.52%)
May 21, 2008	45.33	45.33	44.39	44.39	3,735	-0.50(-1.12%)
May 20, 2008	44.91	44.91	44.78	44.89	1,339	-0.35(-0.78%)
May 19, 2008	45.35	45.69	45.21	45.24	4,765	+0.40(+0.90%)
May 16, 2008	45.06	45.06	44.84	44.84	2,022	-0.09(-0.20%)
May 15, 2008	44.93	44.93	44.93	44.93	667	-0.28(-0.61%)
May 14, 2008	45.14	45.21	45.14	45.21	628	+0.77(+1.73%)
May 13, 2008	44.56	44.56	44.44	44.44	1,290	-0.20(-0.45%)
May 12, 2008	43.90	44.64	43.90	44.64	400	+0.90(+2.06%)
May 09, 2008	43.60	43.80	43.60	43.74	5,232	+0.08(+0.19%)
May 08, 2008	43.65	43.65	43.65	43.65	0	+0.00(+0.00%)
May 07, 2008	43.88	43.93	43.65	43.65	2,018	-0.25(-0.58%)
May 06, 2008	43.85	43.92	43.85	43.91	1,134	-0.08(-0.18%)
May 05, 2008	43.95	44.20	43.95	43.99	8,076	-0.14(-0.33%)
May 02, 2008	44.73	44.73	44.13	44.13	533	-0.16(-0.36%)
May 01, 2008	44.06	44.32	44.06	44.29	1,578	+0.76(+1.74%)
Apr 30, 2008	43.77	43.99	43.53	43.53	8,538	-0.29(-0.67%)
Apr 29, 2008	43.91	43.91	43.79	43.83	4,669	-0.12(-0.27%)
Apr 28, 2008	43.92	43.95	43.86	43.95	1,903	+0.18(+0.41%)
Apr 25, 2008	43.49	43.77	43.21	43.77	2,346	+0.61(+1.41%)
Apr 24, 2008	42.54	43.27	42.54	43.16	15,209	+0.54(+1.27%)
Apr 23, 2008	42.93	42.93	42.62	42.62	2,001	+0.01(+0.03%)
Apr 22, 2008	43.17	43.17	42.40	42.60	11,473	-0.72(-1.66%)
Apr 21, 2008	43.23	43.36	43.11	43.32	5,404	-0.08(-0.17%)
Apr 18, 2008	43.24	43.51	43.24	43.40	2,919	+0.68(+1.58%)
Apr 17, 2008	42.68	42.72	42.48	42.72	8,705	-0.04(-0.09%)
Apr 16, 2008	42.35	42.76	42.35	42.76	780	+1.27(+3.07%)
Apr 15, 2008	41.71	41.71	41.40	41.49	817	+0.02(+0.04%)
Apr 14, 2008	41.60	41.60	41.39	41.47	647	-0.05(-0.13%)
Apr 11, 2008	42.19	42.19	41.53	41.53	12,941	-0.73(-1.72%)
Apr 10, 2008	42.25	42.25	42.25	42.25	133	+0.11(+0.27%)
Apr 09, 2008	42.71	42.71	42.07	42.14	5,603	-0.88(-2.06%)
Apr 08, 2008	42.89	43.08	42.84	43.02	14,942	-0.03(-0.07%)
Apr 07, 2008	43.23	43.46	43.05	43.05	10,406	+0.02(+0.05%)
Apr 04, 2008	43.20	43.38	43.03	43.03	3,468	+0.13(+0.31%)
Apr 03, 2008	42.88	42.90	42.88	42.90	2,001	-0.05(-0.10%)
Apr 02, 2008	42.72	43.18	42.69	42.94	4,802	+0.26(+0.61%)
Apr 01, 2008	42.18	42.68	42.13	42.68	19,344	+1.33(+3.21%)
Mar 31, 2008	41.04	41.41	41.04	41.35	22,146	+0.04(+0.11%)
Mar 28, 2008	41.50	41.50	41.31	41.31	400	-0.30(-0.72%)
Mar 27, 2008	41.80	42.33	41.61	41.61	6,537	-0.50(-1.19%)
Mar 26, 2008	42.32	42.32	41.93	42.11	38,556	-0.26(-0.62%)
Mar 25, 2008	42.49	42.49	41.95	42.37	46,427	+0.18(+0.42%)
Mar 24, 2008	41.28	42.49	41.15	42.20	90,854	+1.38(+3.37%)
Mar 21, 2008	40.32	41.12	40.32	40.82	25,215	+0.00(+0.00%)
Mar 20, 2008	40.32	41.12	40.32	40.82	25,215	+0.50(+1.25%)
Mar 19, 2008	41.68	41.73	40.32	40.32	8,671	-1.03(-2.48%)
Mar 18, 2008	40.39	41.35	40.38	41.35	39,223	+1.48(+3.72%)
Mar 17, 2008	39.85	40.15	39.49	39.86	31,885	-0.78(-1.92%)
Mar 14, 2008	41.44	41.52	40.24	40.64	170,235	-0.72(-1.74%)
Mar 13, 2008	40.24	41.45	39.96	41.36	99,526	+0.20(+0.49%)
Mar 12, 2008	41.05	41.35	40.81	41.16	19,211	+0.22(+0.55%)
Mar 11, 2008	40.66	40.93	40.00	40.93	102,728	+1.24(+3.14%)
Mar 10, 2008	40.39	40.42	39.53	39.69	78,180	-0.82(-2.04%)
Mar 07, 2008	40.82	40.98	40.15	40.51	72,443	-0.28(-0.70%)
Mar 06, 2008	41.77	41.77	40.80	40.80	39,623	-1.20(-2.86%)
Mar 05, 2008	41.85	42.24	41.57	42.00	86,585	+0.14(+0.34%)
Mar 04, 2008	41.54	41.85	41.18	41.85	36,021	-0.03(-0.07%)

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.