Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	41.07	41.09	40.75	41.09	31,656	+0.00(+0.00%)
May 29, 2008	40.85	41.09	40.73	41.09	29,442	+0.00(+0.00%)
May 28, 2008	40.83	41.09	40.53	41.09	57,786	+0.43(+1.05%)
May 27, 2008	40.56	40.77	40.34	40.67	92,170	+0.06(+0.16%)
May 26, 2008	40.34	41.07	40.16	40.60	0	+0.00(+0.00%)
May 23, 2008	40.34	41.07	40.16	40.60	61,725	+0.28(+0.69%)
May 22, 2008	40.39	40.58	40.26	40.32	35,560	-0.20(-0.50%)
May 21, 2008	40.25	40.67	40.25	40.53	48,554	+0.18(+0.44%)
May 20, 2008	39.96	40.51	39.76	40.35	77,742	-0.74(-1.81%)
May 19, 2008	39.53	41.35	39.53	41.09	160,765	+1.56(+3.95%)
May 16, 2008	39.69	39.88	39.39	39.53	60,606	-0.05(-0.13%)
May 15, 2008	39.43	40.26	39.43	39.58	84,928	+0.01(+0.03%)
May 14, 2008	39.69	39.71	39.14	39.57	65,593	+0.28(+0.71%)
May 13, 2008	40.00	40.24	39.13	39.29	62,330	-0.79(-1.98%)
May 12, 2008	40.53	40.55	39.88	40.09	56,779	-0.32(-0.78%)
May 09, 2008	40.34	40.70	40.28	40.40	50,132	-0.39(-0.96%)
May 08, 2008	40.63	40.87	40.49	40.79	25,989	+0.29(+0.72%)
May 07, 2008	40.53	40.72	40.30	40.50	35,977	-0.09(-0.22%)
May 06, 2008	40.46	40.69	40.22	40.59	41,184	-0.06(-0.15%)
May 05, 2008	40.09	40.65	39.95	40.65	35,649	+0.79(+1.99%)
May 02, 2008	39.83	40.15	39.77	39.86	29,707	+0.16(+0.41%)
May 01, 2008	39.62	40.03	39.34	39.69	37,259	+0.06(+0.16%)
Apr 30, 2008	39.19	39.96	39.19	39.63	39,872	+0.23(+0.58%)
Apr 29, 2008	39.35	39.69	38.47	39.40	49,639	+0.21(+0.55%)
Apr 28, 2008	39.42	39.47	38.90	39.19	39,366	-0.42(-1.05%)
Apr 25, 2008	38.45	40.30	38.19	39.61	69,180	+1.46(+3.83%)
Apr 24, 2008	39.03	39.28	37.98	38.14	115,692	-1.01(-2.58%)
Apr 23, 2008	38.86	39.59	38.82	39.15	93,056	+0.05(+0.13%)
Apr 22, 2008	39.35	39.59	38.96	39.10	31,423	-0.42(-1.05%)
Apr 21, 2008	39.71	39.71	39.33	39.52	46,829	-0.23(-0.57%)
Apr 18, 2008	38.93	39.75	38.93	39.75	38,951	+0.92(+2.37%)
Apr 17, 2008	39.01	39.15	38.45	38.82	27,833	+0.20(+0.52%)
Apr 16, 2008	38.01	39.11	38.01	38.62	68,511	+0.79(+2.08%)
Apr 15, 2008	37.78	38.14	37.50	37.84	19,515	+0.16(+0.42%)
Apr 14, 2008	37.63	37.80	37.40	37.68	28,118	+0.18(+0.47%)
Apr 11, 2008	39.00	39.00	36.68	37.50	89,881	-1.74(-4.43%)
Apr 10, 2008	39.61	39.93	38.79	39.24	39,165	-0.21(-0.54%)
Apr 09, 2008	39.69	40.29	39.46	39.46	35,698	-0.01(-0.03%)
Apr 08, 2008	39.33	39.69	38.95	39.47	44,988	-0.04(-0.10%)
Apr 07, 2008	39.32	40.20	38.85	39.51	48,708	-0.06(-0.16%)
Apr 04, 2008	39.20	39.64	38.70	39.57	74,439	+0.58(+1.49%)
Apr 03, 2008	38.02	39.20	37.88	38.99	46,487	+0.83(+2.18%)
Apr 02, 2008	38.37	38.46	37.82	38.16	88,206	-0.16(-0.43%)
Apr 01, 2008	38.30	38.35	37.34	38.32	60,370	+0.50(+1.33%)
Mar 31, 2008	37.59	38.31	37.48	37.82	41,410	+0.28(+0.75%)
Mar 28, 2008	37.60	37.78	37.26	37.53	49,898	+0.10(+0.26%)
Mar 27, 2008	38.76	38.76	37.44	37.44	82,583	-1.32(-3.41%)
Mar 26, 2008	37.72	38.76	37.41	38.76	54,262	+0.54(+1.42%)
Mar 25, 2008	36.93	38.40	36.82	38.22	74,253	+1.26(+3.41%)
Mar 24, 2008	36.63	37.19	36.20	36.96	46,805	+0.93(+2.59%)
Mar 21, 2008	35.46	36.19	35.25	36.03	50,771	+0.00(+0.00%)
Mar 20, 2008	35.46	36.19	35.25	36.03	50,771	+0.13(+0.35%)
Mar 19, 2008	36.72	37.38	35.67	35.90	57,117	-1.07(-2.90%)
Mar 18, 2008	35.84	37.17	35.43	36.97	71,397	+1.10(+3.06%)
Mar 17, 2008	37.49	37.49	34.80	35.88	105,152	-1.87(-4.94%)
Mar 14, 2008	39.14	39.20	37.36	37.74	49,581	-1.41(-3.61%)
Mar 13, 2008	39.01	39.52	38.51	39.15	52,675	-0.20(-0.51%)
Mar 12, 2008	39.11	39.69	38.47	39.35	60,053	+0.28(+0.71%)
Mar 11, 2008	38.81	39.24	37.69	39.08	66,478	+1.18(+3.13%)
Mar 10, 2008	40.05	40.05	37.43	37.89	127,127	-1.69(-4.27%)
Mar 07, 2008	39.75	40.09	39.58	39.58	47,836	-0.54(-1.35%)
Mar 06, 2008	42.75	40.38	39.76	40.12	55,610	-0.25(-0.62%)
Mar 05, 2008	40.22	40.59	40.01	40.38	21,498	+0.19(+0.47%)
Mar 04, 2008	39.83	41.16	39.62	40.19	47,836	+0.00(+0.00%)

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.