Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.52	39.64	39.43	39.53	156,931	+0.01(+0.02%)
May 29, 2008	39.44	39.66	39.27	39.53	57,464	+0.23(+0.59%)
May 28, 2008	39.24	39.30	38.96	39.30	76,228	+0.23(+0.59%)
May 27, 2008	38.86	39.09	38.74	39.06	169,331	+0.25(+0.65%)
May 26, 2008	39.15	39.17	38.67	38.81	0	+0.00(+0.00%)
May 23, 2008	39.15	39.17	38.67	38.81	161,963	-0.44(-1.12%)
May 22, 2008	39.09	39.44	39.09	39.25	511,426	+0.13(+0.34%)
May 21, 2008	39.87	39.99	39.09	39.12	151,325	-0.73(-1.83%)
May 20, 2008	39.86	39.91	39.61	39.84	83,773	-0.19(-0.46%)
May 19, 2008	40.10	40.40	39.91	40.03	29,712	+0.01(+0.04%)
May 16, 2008	40.08	40.08	39.72	40.02	100,086	+0.07(+0.17%)
May 15, 2008	39.77	39.95	39.43	39.95	249,741	+0.42(+1.05%)
May 14, 2008	39.50	39.82	39.49	39.53	94,951	+0.25(+0.62%)
May 13, 2008	39.35	39.35	39.03	39.29	82,709	+0.13(+0.32%)
May 12, 2008	38.86	39.23	38.61	39.16	159,902	+0.57(+1.48%)
May 09, 2008	38.43	38.71	38.41	38.59	9,936	-0.08(-0.21%)
May 08, 2008	38.67	38.83	38.46	38.67	50,701	+0.13(+0.33%)
May 07, 2008	39.24	39.25	38.55	38.55	44,460	-0.58(-1.48%)
May 06, 2008	38.64	39.16	38.53	39.12	62,462	+0.30(+0.76%)
May 05, 2008	38.99	39.10	38.61	38.83	42,287	-0.08(-0.21%)
May 02, 2008	39.30	39.30	38.75	38.91	68,131	+0.09(+0.23%)
May 01, 2008	38.29	38.85	38.13	38.82	75,890	+0.69(+1.81%)
Apr 30, 2008	38.56	38.80	38.13	38.13	141,340	-0.30(-0.77%)
Apr 29, 2008	38.65	38.65	38.27	38.43	71,126	-0.10(-0.27%)
Apr 28, 2008	38.59	38.72	38.34	38.53	73,814	-0.02(-0.06%)
Apr 25, 2008	38.40	38.57	38.02	38.55	73,757	+0.29(+0.76%)
Apr 24, 2008	38.23	38.38	37.55	38.26	90,303	+0.34(+0.90%)
Apr 23, 2008	38.11	38.16	37.74	37.92	61,752	-0.02(-0.06%)
Apr 22, 2008	38.22	38.22	37.75	37.94	48,309	-0.36(-0.93%)
Apr 21, 2008	38.43	38.43	38.08	38.30	51,321	-0.11(-0.29%)
Apr 18, 2008	38.78	38.78	38.38	38.41	87,995	+0.45(+1.19%)
Apr 17, 2008	38.18	38.18	37.68	37.96	115,078	+0.10(+0.25%)
Apr 16, 2008	37.35	37.90	37.22	37.86	56,644	+1.00(+2.72%)
Apr 15, 2008	36.98	36.98	36.58	36.86	61,269	+0.13(+0.34%)
Apr 14, 2008	36.84	36.96	36.70	36.73	54,838	-0.13(-0.36%)
Apr 11, 2008	37.09	37.29	36.81	36.87	36,496	-0.69(-1.84%)
Apr 10, 2008	37.25	37.56	37.04	37.56	43,230	+0.34(+0.92%)
Apr 09, 2008	37.91	37.91	37.13	37.22	39,641	-0.50(-1.32%)
Apr 08, 2008	37.75	37.89	37.61	37.71	55,256	-0.25(-0.66%)
Apr 07, 2008	38.08	38.26	37.82	37.97	55,101	+0.12(+0.31%)
Apr 04, 2008	37.68	38.13	37.68	37.85	39,863	+0.01(+0.04%)
Apr 03, 2008	37.22	37.93	37.22	37.83	21,628	+0.16(+0.41%)
Apr 02, 2008	37.84	38.00	37.59	37.68	70,433	+0.11(+0.30%)
Apr 01, 2008	36.90	37.59	36.56	37.57	132,248	+1.34(+3.71%)
Mar 31, 2008	36.46	36.46	35.87	36.22	90,904	+0.25(+0.70%)
Mar 28, 2008	36.38	36.48	35.95	35.97	25,049	-0.29(-0.80%)
Mar 27, 2008	36.83	36.88	36.26	36.26	59,929	-0.42(-1.15%)
Mar 26, 2008	37.35	37.35	36.66	36.68	42,556	-0.53(-1.44%)
Mar 25, 2008	37.06	37.31	36.86	37.22	160,530	+0.20(+0.54%)
Mar 24, 2008	36.76	37.23	36.46	37.02	78,783	+0.69(+1.90%)
Mar 21, 2008	35.23	36.33	35.23	36.33	77,357	+0.00(+0.00%)
Mar 20, 2008	35.23	36.33	35.23	36.33	77,357	+0.75(+2.11%)
Mar 19, 2008	36.75	36.75	35.58	35.58	57,909	-0.58(-1.60%)
Mar 18, 2008	35.26	36.18	35.26	36.15	232,079	+1.22(+3.49%)
Mar 17, 2008	34.39	35.25	34.39	34.94	99,792	-0.52(-1.47%)
Mar 14, 2008	36.24	36.30	35.09	35.46	175,613	-0.59(-1.65%)
Mar 13, 2008	35.37	36.18	35.09	36.05	124,155	+0.23(+0.64%)
Mar 12, 2008	35.86	36.50	35.80	35.82	2,637,705	-0.36(-0.98%)
Mar 11, 2008	35.49	36.18	35.22	36.18	89,309	+1.24(+3.55%)
Mar 10, 2008	35.64	35.64	34.92	34.94	158,644	-0.53(-1.51%)
Mar 07, 2008	35.49	35.94	35.20	35.47	227,058	-0.23(-0.65%)
Mar 06, 2008	36.40	36.40	35.60	35.70	113,394	-0.90(-2.45%)
Mar 05, 2008	36.65	36.91	36.30	36.60	161,876	+0.11(+0.31%)
Mar 04, 2008	36.23	36.58	35.99	36.49	56,023	-0.16(-0.43%)

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.