Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.12	40.16	39.49	40.11	98,879	-0.01(-0.02%)
May 29, 2008	39.73	40.19	39.58	40.12	108,064	+0.39(+0.99%)
May 28, 2008	40.81	40.81	39.35	39.72	64,224	-0.98(-2.40%)
May 27, 2008	40.16	40.70	39.97	40.70	87,636	+0.46(+1.15%)
May 26, 2008	40.65	40.65	40.11	40.24	32,467	+0.00(+0.00%)
May 23, 2008	40.65	40.65	40.11	40.24	32,467	-0.45(-1.10%)
May 22, 2008	40.23	41.09	40.14	40.69	121,211	+0.29(+0.72%)
May 21, 2008	40.90	41.10	40.17	40.40	131,417	-0.51(-1.25%)
May 20, 2008	41.45	41.67	40.84	40.91	156,260	-0.54(-1.31%)
May 19, 2008	41.74	42.07	41.29	41.45	104,017	+0.02(+0.05%)
May 16, 2008	41.96	42.30	41.35	41.43	151,607	-0.48(-1.13%)
May 15, 2008	41.12	41.94	41.12	41.91	264,699	+0.50(+1.20%)
May 14, 2008	41.38	41.68	41.27	41.41	270,928	+0.03(+0.08%)
May 13, 2008	41.03	41.42	40.82	41.38	248,062	+0.03(+0.08%)
May 12, 2008	40.36	41.56	40.32	41.34	249,689	+0.93(+2.30%)
May 09, 2008	40.66	41.18	40.39	40.41	391,424	-0.34(-0.84%)
May 08, 2008	40.91	41.23	40.65	40.76	208,159	-0.17(-0.40%)
May 07, 2008	41.45	41.56	40.90	40.92	213,485	-0.53(-1.28%)
May 06, 2008	40.97	41.50	40.93	41.45	191,802	+0.37(+0.91%)
May 05, 2008	39.75	41.18	39.75	41.08	305,509	+1.33(+3.34%)
May 02, 2008	40.28	40.59	39.75	39.75	112,200	-0.53(-1.32%)
May 01, 2008	39.45	40.28	39.06	40.28	208,268	+0.95(+2.42%)
Apr 30, 2008	39.61	40.06	39.30	39.33	90,936	-0.01(-0.02%)
Apr 29, 2008	40.12	40.12	39.34	39.34	118,465	-0.77(-1.92%)
Apr 28, 2008	39.95	40.28	38.89	40.11	128,447	+0.22(+0.55%)
Apr 25, 2008	39.95	39.95	39.08	39.89	147,253	-0.06(-0.16%)
Apr 24, 2008	39.00	40.08	38.99	39.95	198,353	+1.10(+2.84%)
Apr 23, 2008	39.26	39.31	38.72	38.85	138,011	-0.21(-0.53%)
Apr 22, 2008	38.86	39.41	38.64	39.06	158,116	-0.14(-0.37%)
Apr 21, 2008	39.92	40.29	39.10	39.20	226,486	-0.71(-1.78%)
Apr 18, 2008	41.04	41.66	39.72	39.91	387,428	-0.77(-1.90%)
Apr 17, 2008	39.26	40.98	38.65	40.68	600,732	+1.18(+3.00%)
Apr 16, 2008	36.76	39.56	36.16	39.50	975,379	+4.11(+11.62%)
Apr 15, 2008	34.27	35.38	34.20	35.38	141,411	+1.46(+4.30%)
Apr 14, 2008	34.75	34.87	33.86	33.92	84,524	-0.76(-2.20%)
Apr 11, 2008	35.02	35.34	34.68	34.69	87,899	-0.54(-1.53%)
Apr 10, 2008	35.17	35.65	34.57	35.23	84,639	+0.19(+0.55%)
Apr 09, 2008	35.87	35.87	34.81	35.03	152,076	-0.70(-1.97%)
Apr 08, 2008	35.92	36.14	35.49	35.74	126,303	-0.21(-0.58%)
Apr 07, 2008	35.78	36.16	35.45	35.94	107,562	+0.17(+0.48%)
Apr 04, 2008	36.65	36.65	35.77	35.77	95,318	-0.74(-2.02%)
Apr 03, 2008	36.47	36.71	36.01	36.51	143,706	+0.00(+0.00%)
Apr 02, 2008	36.49	36.58	36.09	36.51	280,196	-0.08(-0.21%)
Apr 01, 2008	36.23	36.58	35.92	36.58	241,038	+0.61(+1.68%)
Mar 31, 2008	35.44	36.24	35.44	35.98	146,353	+0.61(+1.71%)
Mar 28, 2008	35.94	36.20	35.21	35.37	95,006	-0.42(-1.17%)
Mar 27, 2008	36.20	36.71	35.79	35.79	106,939	-0.27(-0.75%)
Mar 26, 2008	35.95	36.38	35.67	36.06	127,802	-0.63(-1.71%)
Mar 25, 2008	36.92	37.20	36.60	36.69	184,914	-0.53(-1.43%)
Mar 24, 2008	37.20	37.71	36.79	37.22	157,012	+0.00(+0.00%)
Mar 21, 2008	35.79	37.22	35.72	37.22	255,649	+0.00(+0.00%)
Mar 20, 2008	35.79	37.22	35.72	37.22	255,649	+1.50(+4.20%)
Mar 19, 2008	36.51	36.85	35.72	35.72	204,172	-0.65(-1.78%)
Mar 18, 2008	36.27	36.51	35.63	36.36	240,783	+0.56(+1.56%)
Mar 17, 2008	35.63	36.18	34.93	35.80	118,838	-0.12(-0.33%)
Mar 14, 2008	36.85	36.85	35.65	35.92	177,550	-0.85(-2.30%)
Mar 13, 2008	35.46	36.84	35.01	36.77	121,298	+1.10(+3.09%)
Mar 12, 2008	36.68	37.14	35.66	35.67	127,708	-0.87(-2.38%)
Mar 11, 2008	35.19	36.54	35.07	36.53	171,370	+2.00(+5.81%)
Mar 10, 2008	34.59	34.83	34.26	34.53	201,151	-0.06(-0.16%)
Mar 07, 2008	33.72	35.04	33.72	34.59	131,271	+0.44(+1.29%)
Mar 06, 2008	34.41	35.09	34.13	34.14	167,112	-0.27(-0.78%)
Mar 05, 2008	34.34	35.03	34.12	34.41	124,826	+0.04(+0.12%)
Mar 04, 2008	34.74	34.81	33.55	34.37	292,639	-0.52(-1.50%)

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.