Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.31	42.81	42.31	42.62	52,717	+0.62(+1.47%)
May 29, 2008	42.18	42.49	41.80	42.01	44,785	+0.17(+0.40%)
May 28, 2008	41.79	42.06	41.22	41.84	73,729	+0.41(+1.00%)
May 27, 2008	41.72	41.72	40.93	41.43	52,599	-0.33(-0.78%)
May 26, 2008	42.51	42.51	41.60	41.75	0	+0.00(+0.00%)
May 23, 2008	42.51	42.51	41.60	41.75	77,369	-0.71(-1.68%)
May 22, 2008	42.70	42.89	42.41	42.46	298,971	-0.23(-0.55%)
May 21, 2008	43.58	43.63	42.51	42.70	91,708	-0.33(-0.76%)
May 20, 2008	43.20	43.20	42.57	43.02	52,255	-0.62(-1.43%)
May 19, 2008	43.87	44.26	43.65	43.65	96,185	+0.17(+0.40%)
May 16, 2008	43.34	43.52	43.03	43.47	80,392	+0.16(+0.37%)
May 15, 2008	42.57	43.31	42.12	43.31	139,267	+1.18(+2.79%)
May 14, 2008	42.19	42.65	42.09	42.14	132,285	+0.28(+0.68%)
May 13, 2008	42.15	42.15	41.51	41.85	111,582	+0.13(+0.31%)
May 12, 2008	41.30	41.75	40.86	41.73	73,905	+0.26(+0.64%)
May 09, 2008	41.32	41.46	41.03	41.46	24,995	+0.07(+0.18%)
May 08, 2008	41.51	41.54	41.11	41.39	55,597	+0.49(+1.19%)
May 07, 2008	41.27	41.93	40.75	40.90	108,301	-1.29(-3.06%)
May 06, 2008	41.65	42.21	41.28	42.20	148,964	+0.42(+1.01%)
May 05, 2008	41.90	41.91	41.51	41.77	88,290	-0.17(-0.42%)
May 02, 2008	42.37	42.37	41.64	41.95	165,353	+0.15(+0.35%)
May 01, 2008	41.03	41.90	40.66	41.80	298,693	+0.78(+1.91%)
Apr 30, 2008	40.24	41.02	39.98	41.02	83,154	+1.26(+3.18%)
Apr 29, 2008	40.44	40.44	39.71	39.76	71,368	-0.44(-1.10%)
Apr 28, 2008	41.10	41.10	40.15	40.20	96,825	-0.62(-1.51%)
Apr 25, 2008	40.63	40.86	40.01	40.82	72,440	+0.44(+1.08%)
Apr 24, 2008	40.67	41.00	39.97	40.38	65,736	-0.38(-0.93%)
Apr 23, 2008	40.36	40.77	40.12	40.76	46,650	+0.97(+2.45%)
Apr 22, 2008	40.10	40.15	39.51	39.78	67,030	-0.10(-0.25%)
Apr 21, 2008	39.64	39.97	39.39	39.88	41,518	+0.17(+0.44%)
Apr 18, 2008	39.67	39.82	39.25	39.71	78,860	+0.62(+1.58%)
Apr 17, 2008	38.91	39.19	38.53	39.09	43,033	-0.00(-0.01%)
Apr 16, 2008	38.48	39.12	38.48	39.09	57,219	+1.14(+3.00%)
Apr 15, 2008	38.22	38.22	37.71	37.95	11,952	+0.44(+1.18%)
Apr 14, 2008	37.62	37.64	37.06	37.51	26,035	-0.22(-0.58%)
Apr 11, 2008	38.06	38.13	37.53	37.73	19,831	-0.52(-1.37%)
Apr 10, 2008	37.70	38.35	37.70	38.25	9,364	+0.70(+1.88%)
Apr 09, 2008	38.07	38.19	37.55	37.55	32,638	-0.85(-2.21%)
Apr 08, 2008	38.20	38.59	37.96	38.40	28,782	-0.01(-0.02%)
Apr 07, 2008	38.78	39.02	38.28	38.40	20,106	+0.32(+0.84%)
Apr 04, 2008	38.32	38.32	37.76	38.09	24,926	+0.23(+0.61%)
Apr 03, 2008	37.32	38.38	37.32	37.85	65,002	+0.45(+1.20%)
Apr 02, 2008	38.01	38.05	37.29	37.40	92,545	+0.03(+0.08%)
Apr 01, 2008	35.50	37.38	35.50	37.37	36,632	+1.42(+3.94%)
Mar 31, 2008	35.66	35.96	35.42	35.96	29,884	+0.36(+1.00%)
Mar 28, 2008	36.70	36.70	35.60	35.60	40,488	+0.07(+0.18%)
Mar 27, 2008	36.30	36.30	35.54	35.54	27,130	+0.04(+0.12%)
Mar 26, 2008	36.20	36.20	35.23	35.49	22,723	-0.64(-1.77%)
Mar 25, 2008	35.52	36.15	35.04	36.13	81,252	+1.34(+3.84%)
Mar 24, 2008	34.20	35.47	34.20	34.80	59,906	+0.97(+2.88%)
Mar 21, 2008	33.95	33.95	32.68	33.82	123,531	+0.00(+0.00%)
Mar 20, 2008	33.95	33.95	32.68	33.82	123,531	-0.12(-0.36%)
Mar 19, 2008	36.01	36.01	33.95	33.95	26,441	-1.95(-5.44%)
Mar 18, 2008	35.07	35.90	34.98	35.90	19,831	+1.47(+4.26%)
Mar 17, 2008	34.13	34.50	33.60	34.43	46,410	-1.05(-2.95%)
Mar 14, 2008	37.22	37.22	35.31	35.48	51,643	-1.42(-3.84%)
Mar 13, 2008	36.40	37.08	35.78	36.89	57,427	-0.57(-1.51%)
Mar 12, 2008	39.44	39.44	37.46	37.46	28,920	-0.57(-1.49%)
Mar 11, 2008	37.21	38.14	37.08	38.03	56,739	+2.12(+5.90%)
Mar 10, 2008	36.89	37.22	35.65	35.91	42,003	-0.88(-2.40%)
Mar 07, 2008	36.48	37.40	36.44	36.79	58,529	-0.49(-1.32%)
Mar 06, 2008	38.67	38.67	37.29	37.29	30,573	-1.24(-3.22%)
Mar 05, 2008	38.23	38.69	38.08	38.53	61,972	+0.65(+1.71%)
Mar 04, 2008	38.48	38.51	37.40	37.88	38,560	-0.97(-2.49%)

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.