Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.57	39.58	39.38	39.38	6,431	-0.24(-0.61%)
May 29, 2008	39.64	39.64	39.58	39.62	12,853	-0.25(-0.63%)
May 28, 2008	39.87	39.87	39.87	39.87	861	+0.09(+0.22%)
May 27, 2008	39.84	39.84	39.68	39.79	5,911	-0.18(-0.44%)
May 26, 2008	39.90	39.98	39.68	39.96	0	+0.00(+0.00%)
May 23, 2008	39.90	39.98	39.68	39.96	74,401	+0.18(+0.46%)
May 22, 2008	39.82	39.82	39.67	39.78	13,297	-0.20(-0.49%)
May 21, 2008	39.97	39.98	39.90	39.98	4,229	+0.15(+0.37%)
May 20, 2008	39.97	39.97	39.83	39.83	17,939	+0.02(+0.05%)
May 19, 2008	39.67	39.87	39.67	39.81	20,818	+0.04(+0.10%)
May 16, 2008	39.79	39.95	39.67	39.77	21,111	-0.03(-0.08%)
May 15, 2008	39.78	39.80	39.70	39.80	26,110	+0.12(+0.29%)
May 14, 2008	39.67	39.77	39.56	39.69	4,758	+0.05(+0.13%)
May 13, 2008	39.62	39.91	39.39	39.64	50,452	-0.03(-0.09%)
May 12, 2008	39.73	39.73	39.67	39.67	3,965	+0.10(+0.26%)
May 09, 2008	39.67	39.72	39.53	39.57	2,643	-0.05(-0.14%)
May 08, 2008	39.65	39.68	39.53	39.62	11,058	+0.17(+0.42%)
May 07, 2008	39.63	39.63	39.45	39.45	11,716	-0.09(-0.23%)
May 06, 2008	39.62	39.64	39.42	39.54	12,321	+0.12(+0.30%)
May 05, 2008	39.66	39.74	39.30	39.43	35,133	-0.26(-0.65%)
May 02, 2008	39.77	39.77	39.58	39.69	4,758	+0.05(+0.13%)
May 01, 2008	39.87	39.87	39.64	39.64	39,444	-0.28(-0.71%)
Apr 30, 2008	39.97	40.01	39.65	39.92	44,864	+0.11(+0.27%)
Apr 29, 2008	39.90	39.90	39.69	39.81	16,691	+0.09(+0.24%)
Apr 28, 2008	39.72	39.84	39.59	39.72	15,610	+0.23(+0.58%)
Apr 25, 2008	39.53	39.55	39.49	39.49	12,160	-0.04(-0.11%)
Apr 24, 2008	39.98	39.98	39.44	39.53	22,676	-0.23(-0.59%)
Apr 23, 2008	39.57	39.76	39.50	39.76	16,390	+0.09(+0.22%)
Apr 22, 2008	39.45	39.68	39.45	39.68	23,792	+0.08(+0.21%)
Apr 21, 2008	39.48	39.60	39.26	39.59	12,160	-0.09(-0.24%)
Apr 18, 2008	40.03	40.03	39.20	39.69	115,469	-0.08(-0.20%)
Apr 17, 2008	40.00	40.00	39.72	39.77	4,229	+0.09(+0.22%)
Apr 16, 2008	39.72	39.72	39.68	39.68	2,379	-0.19(-0.46%)
Apr 15, 2008	39.89	39.90	39.87	39.87	1,321	+0.03(+0.09%)
Apr 14, 2008	40.10	40.10	39.76	39.83	11,103	+0.09(+0.23%)
Apr 11, 2008	39.71	39.75	39.71	39.74	7,930	+0.14(+0.35%)
Apr 10, 2008	40.11	40.11	39.55	39.60	3,701	-0.02(-0.06%)
Apr 09, 2008	39.28	39.65	39.28	39.62	5,815	+0.37(+0.93%)
Apr 08, 2008	39.36	39.36	39.19	39.26	12,160	+0.05(+0.12%)
Apr 07, 2008	39.19	39.22	39.08	39.21	45,469	+0.05(+0.14%)
Apr 04, 2008	39.07	39.76	38.91	39.16	74,549	+0.37(+0.95%)
Apr 03, 2008	38.80	38.83	38.77	38.79	6,873	+0.04(+0.10%)
Apr 02, 2008	38.69	38.75	38.68	38.75	24,492	-0.11(-0.29%)
Apr 01, 2008	38.91	38.93	38.80	38.87	20,884	-0.31(-0.80%)
Mar 31, 2008	39.21	39.23	39.15	39.18	24,056	+0.13(+0.33%)
Mar 28, 2008	38.90	39.05	38.89	39.05	3,436	+0.28(+0.72%)
Mar 27, 2008	38.78	38.79	38.68	38.77	11,631	-0.31(-0.80%)
Mar 26, 2008	39.16	39.16	38.96	39.09	81,422	+0.09(+0.24%)
Mar 25, 2008	38.81	38.99	38.81	38.99	26,435	+0.17(+0.44%)
Mar 24, 2008	38.96	38.97	38.82	38.82	33,837	-0.52(-1.32%)
Mar 21, 2008	39.18	39.34	39.07	39.34	10,309	+0.00(+0.00%)
Mar 20, 2008	39.18	39.34	39.07	39.34	10,309	+0.15(+0.38%)
Mar 19, 2008	38.96	39.19	38.96	39.19	21,413	+0.14(+0.35%)
Mar 18, 2008	39.17	39.31	39.06	39.06	30,401	-0.19(-0.48%)
Mar 17, 2008	38.98	39.25	38.98	39.25	25,907	+0.13(+0.34%)
Mar 14, 2008	39.08	39.11	38.95	39.11	24,320	+0.20(+0.52%)
Mar 13, 2008	39.91	40.97	38.85	38.91	21,941	-0.24(-0.61%)
Mar 12, 2008	39.05	39.20	39.05	39.15	80,465	+0.11(+0.27%)
Mar 11, 2008	39.02	39.04	39.00	39.04	12,842	-0.07(-0.17%)
Mar 10, 2008	39.08	39.15	39.07	39.11	11,103	+0.07(+0.17%)
Mar 07, 2008	38.89	39.07	38.77	39.04	21,677	+0.20(+0.52%)
Mar 06, 2008	38.71	38.92	38.66	38.84	61,384	+0.22(+0.57%)
Mar 05, 2008	38.71	38.71	38.53	38.62	110,501	+0.35(+0.92%)
Mar 04, 2008	38.24	38.39	38.13	38.27	39,125	-0.10(-0.26%)

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.