Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.99	40.99	40.50	40.51	57,306	-0.05(-0.11%)
May 29, 2008	40.30	41.41	40.18	40.55	327,108	+0.25(+0.62%)
May 28, 2008	40.14	40.31	40.05	40.30	6,322	-0.01(-0.02%)
May 27, 2008	41.18	41.18	39.77	40.31	5,222	+0.31(+0.77%)
May 26, 2008	40.63	40.65	39.29	40.00	18,233	+0.00(+0.00%)
May 23, 2008	40.63	40.65	39.29	40.00	18,233	-0.63(-1.56%)
May 22, 2008	40.73	40.83	40.46	40.63	15,064	+0.06(+0.16%)
May 21, 2008	41.06	41.12	40.55	40.57	16,062	-0.28(-0.69%)
May 20, 2008	41.20	41.20	40.85	40.85	392,701	-0.41(-0.99%)
May 19, 2008	41.18	41.66	41.18	41.26	16,262	-0.02(-0.04%)
May 16, 2008	41.13	41.28	41.00	41.28	5,807	+0.35(+0.85%)
May 15, 2008	40.72	40.93	40.72	40.93	11,090	+0.43(+1.06%)
May 14, 2008	40.70	40.81	40.50	40.50	25,689	+0.09(+0.22%)
May 13, 2008	40.30	40.80	40.14	40.41	373,087	+0.05(+0.11%)
May 12, 2008	40.06	40.36	40.06	40.36	3,456	+0.41(+1.02%)
May 09, 2008	39.71	39.96	39.71	39.96	1,325	-0.17(-0.43%)
May 08, 2008	40.13	40.80	40.11	40.13	251,233	+0.14(+0.34%)
May 07, 2008	40.63	40.63	39.97	39.99	6,949	-0.68(-1.67%)
May 06, 2008	40.29	40.67	40.27	40.67	2,837	+0.27(+0.68%)
May 05, 2008	40.36	40.40	40.27	40.40	5,904	+0.11(+0.28%)
May 02, 2008	40.35	40.52	40.21	40.29	20,397	+0.25(+0.62%)
May 01, 2008	39.71	40.11	39.65	40.04	8,264	-0.12(-0.30%)
Apr 30, 2008	39.77	40.60	39.76	40.16	12,828	+0.54(+1.35%)
Apr 29, 2008	39.98	39.98	39.44	39.62	18,026	-0.46(-1.15%)
Apr 28, 2008	40.35	40.35	39.94	40.09	21,247	+0.33(+0.82%)
Apr 25, 2008	39.88	39.88	39.65	39.76	2,202	+0.16(+0.40%)
Apr 24, 2008	39.22	39.70	39.22	39.60	9,386	+0.02(+0.04%)
Apr 23, 2008	39.67	39.85	39.35	39.59	28,408	+0.10(+0.25%)
Apr 22, 2008	39.49	39.74	39.31	39.49	4,660	-0.36(-0.91%)
Apr 21, 2008	42.43	45.59	39.57	39.85	78,308	+0.18(+0.46%)
Apr 18, 2008	40.18	40.18	39.37	39.67	12,837	+0.43(+1.10%)
Apr 17, 2008	38.98	39.90	38.95	39.24	21,737	+0.52(+1.34%)
Apr 16, 2008	38.61	39.07	38.61	38.72	3,769	+0.52(+1.36%)
Apr 15, 2008	38.16	38.20	38.02	38.20	4,013	+0.11(+0.28%)
Apr 14, 2008	38.61	38.61	38.01	38.09	5,169	+0.15(+0.40%)
Apr 11, 2008	38.33	38.33	37.94	37.94	697	-0.61(-1.58%)
Apr 10, 2008	38.84	38.84	38.34	38.55	9,062	+0.00(+0.00%)
Apr 09, 2008	38.70	38.70	38.49	38.55	5,644	-0.73(-1.86%)
Apr 08, 2008	38.71	39.28	38.71	39.28	967	+0.24(+0.62%)
Apr 07, 2008	39.96	39.96	38.65	39.04	14,923	+0.23(+0.59%)
Apr 04, 2008	41.44	41.44	38.82	38.82	13,034	-0.02(-0.06%)
Apr 03, 2008	39.22	45.02	38.42	38.84	38,470	+0.22(+0.57%)
Apr 02, 2008	38.55	38.76	38.50	38.62	14,186	+0.42(+1.10%)
Apr 01, 2008	37.90	38.20	37.83	38.20	774	+1.00(+2.70%)
Mar 31, 2008	75057	37.71	37.20	37.20	530	-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.