Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	41.41	41.41	40.91	40.92	56,727	-0.05(-0.11%)
May 29, 2008	40.71	41.83	40.59	40.97	323,803	+0.25(+0.62%)
May 28, 2008	40.55	40.72	40.46	40.71	6,258	-0.01(-0.02%)
May 27, 2008	41.60	41.60	40.17	40.72	5,170	+0.31(+0.77%)
May 26, 2008	41.05	41.06	39.69	40.41	18,049	+0.00(+0.00%)
May 23, 2008	41.05	41.06	39.69	40.41	18,049	-0.64(-1.56%)
May 22, 2008	41.14	41.25	40.87	41.05	14,911	+0.06(+0.16%)
May 21, 2008	41.48	41.54	40.97	40.99	15,900	-0.28(-0.69%)
May 20, 2008	41.62	41.62	41.27	41.27	388,732	-0.41(-0.99%)
May 19, 2008	41.60	42.09	41.60	41.68	16,098	-0.02(-0.04%)
May 16, 2008	41.55	41.70	41.42	41.70	5,749	+0.35(+0.85%)
May 15, 2008	41.13	41.35	41.13	41.35	10,978	+0.43(+1.06%)
May 14, 2008	41.11	41.22	40.91	40.91	25,429	+0.09(+0.22%)
May 13, 2008	40.71	41.22	40.55	40.82	369,317	+0.05(+0.11%)
May 12, 2008	40.47	40.78	40.47	40.78	3,421	+0.41(+1.02%)
May 09, 2008	40.11	40.36	40.11	40.36	1,312	-0.18(-0.43%)
May 08, 2008	40.54	41.22	40.52	40.54	248,694	+0.14(+0.34%)
May 07, 2008	41.04	41.04	40.38	40.40	6,879	-0.69(-1.67%)
May 06, 2008	40.70	41.09	40.68	41.09	2,808	+0.28(+0.68%)
May 05, 2008	40.77	40.81	40.68	40.81	5,844	+0.11(+0.28%)
May 02, 2008	40.76	40.94	40.62	40.70	20,191	+0.25(+0.62%)
May 01, 2008	40.11	40.52	40.05	40.45	8,181	-0.12(-0.30%)
Apr 30, 2008	40.17	41.01	40.17	40.57	12,699	+0.54(+1.35%)
Apr 29, 2008	40.39	40.39	39.85	40.03	17,844	-0.47(-1.15%)
Apr 28, 2008	40.76	40.76	40.35	40.49	21,032	+0.33(+0.82%)
Apr 25, 2008	40.29	40.29	40.05	40.17	2,180	+0.16(+0.40%)
Apr 24, 2008	39.62	40.10	39.62	40.01	9,291	+0.02(+0.04%)
Apr 23, 2008	40.07	40.26	39.75	39.99	28,121	+0.10(+0.25%)
Apr 22, 2008	39.89	40.15	39.72	39.89	4,613	-0.37(-0.91%)
Apr 21, 2008	42.86	46.06	39.98	40.26	77,517	+0.18(+0.46%)
Apr 18, 2008	40.59	40.59	39.77	40.07	12,708	+0.43(+1.10%)
Apr 17, 2008	39.37	40.30	39.35	39.64	21,518	+0.53(+1.34%)
Apr 16, 2008	39.00	39.46	39.00	39.11	3,731	+0.53(+1.36%)
Apr 15, 2008	38.55	38.59	38.41	38.59	3,973	+0.11(+0.28%)
Apr 14, 2008	39.00	39.00	38.40	38.48	5,117	+0.15(+0.40%)
Apr 11, 2008	38.72	38.72	38.33	38.33	690	-0.62(-1.58%)
Apr 10, 2008	39.24	39.24	38.73	38.95	8,971	+0.00(+0.00%)
Apr 09, 2008	39.10	39.10	38.88	38.95	5,587	-0.74(-1.86%)
Apr 08, 2008	39.11	39.69	39.11	39.69	958	+0.24(+0.62%)
Apr 07, 2008	40.37	40.37	39.05	39.44	14,772	+0.23(+0.59%)
Apr 04, 2008	41.86	41.86	39.21	39.21	12,902	-0.02(-0.06%)
Apr 03, 2008	39.62	45.48	38.82	39.24	38,081	+0.22(+0.57%)
Apr 02, 2008	38.95	39.16	38.89	39.01	14,043	+0.42(+1.10%)
Apr 01, 2008	38.28	38.59	38.22	38.59	766	+1.01(+2.70%)
Mar 31, 2008	75824	38.09	37.58	37.58	525	-0.59(-1.56%)

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.