Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.13	42.54	41.02	42.22	240,141	+0.49(+1.18%)
May 29, 2008	40.55	42.29	40.41	41.73	161,448	+0.77(+1.89%)
May 28, 2008	40.93	41.07	40.33	40.95	98,441	+0.06(+0.14%)
May 27, 2008	39.95	40.99	39.88	40.90	143,129	+0.61(+1.50%)
May 26, 2008	40.54	40.72	39.95	40.29	0	+0.00(+0.00%)
May 23, 2008	40.54	40.72	39.95	40.29	104,727	-0.43(-1.05%)
May 22, 2008	40.14	41.02	40.14	40.72	147,570	+0.42(+1.04%)
May 21, 2008	40.83	41.02	39.99	40.30	228,925	-0.13(-0.32%)
May 20, 2008	39.98	40.51	39.86	40.43	268,553	+0.21(+0.53%)
May 19, 2008	39.81	40.74	39.52	40.22	222,657	+0.22(+0.56%)
May 16, 2008	40.65	40.92	39.41	40.00	132,032	+0.19(+0.47%)
May 15, 2008	40.13	40.26	39.17	39.81	112,027	-0.76(-1.88%)
May 14, 2008	39.49	40.92	39.49	40.57	184,136	+1.08(+2.74%)
May 13, 2008	39.94	39.94	38.92	39.49	163,291	-0.07(-0.16%)
May 12, 2008	39.30	39.81	39.16	39.56	122,641	+0.26(+0.66%)
May 09, 2008	38.74	39.48	38.74	39.30	92,701	+0.01(+0.02%)
May 08, 2008	39.68	40.01	38.71	39.29	201,990	-0.44(-1.10%)
May 07, 2008	40.31	41.91	39.29	39.73	195,650	-1.15(-2.80%)
May 06, 2008	40.27	41.32	39.99	40.87	160,398	+0.02(+0.05%)
May 05, 2008	41.44	41.44	40.04	40.85	173,171	-0.37(-0.90%)
May 02, 2008	41.89	41.89	40.84	41.22	167,769	-0.05(-0.11%)
May 01, 2008	39.56	41.42	39.55	41.27	365,108	+1.13(+2.81%)
Apr 30, 2008	40.76	41.41	39.73	40.14	159,486	-0.41(-1.01%)
Apr 29, 2008	42.00	43.08	40.41	40.55	246,550	-1.94(-4.56%)
Apr 28, 2008	42.16	43.18	42.08	42.49	143,783	-0.20(-0.48%)
Apr 25, 2008	42.28	42.75	41.49	42.70	144,118	+0.93(+2.23%)
Apr 24, 2008	40.83	41.90	40.33	41.76	177,998	+1.30(+3.22%)
Apr 23, 2008	39.89	40.96	39.66	40.46	86,767	+0.75(+1.90%)
Apr 22, 2008	40.23	40.38	39.14	39.71	116,008	-0.79(-1.95%)
Apr 21, 2008	40.56	40.97	40.19	40.50	74,743	-0.55(-1.34%)
Apr 18, 2008	40.80	41.37	40.56	41.05	142,772	+0.92(+2.30%)
Apr 17, 2008	40.52	40.88	40.01	40.13	63,147	-0.97(-2.36%)
Apr 16, 2008	39.21	41.09	39.14	41.09	140,955	+2.33(+6.01%)
Apr 15, 2008	39.20	39.55	38.70	38.77	118,254	-0.55(-1.40%)
Apr 14, 2008	39.14	40.04	38.91	39.32	63,704	+0.09(+0.24%)
Apr 11, 2008	40.04	40.39	39.13	39.22	179,792	-1.22(-3.02%)
Apr 10, 2008	39.70	40.51	39.26	40.44	101,588	+0.75(+1.90%)
Apr 09, 2008	40.50	40.64	39.41	39.69	86,548	-0.64(-1.59%)
Apr 08, 2008	39.90	40.33	39.69	40.33	98,220	-0.02(-0.05%)
Apr 07, 2008	40.82	41.46	40.14	40.35	78,392	-0.35(-0.87%)
Apr 04, 2008	40.91	41.62	40.30	40.70	99,478	-0.01(-0.02%)
Apr 03, 2008	40.27	40.97	40.08	40.71	101,588	+0.06(+0.14%)
Apr 02, 2008	40.55	41.04	40.27	40.66	167,953	-0.07(-0.16%)
Apr 01, 2008	39.87	40.97	39.87	40.72	209,497	+1.42(+3.60%)
Mar 31, 2008	39.66	39.90	38.91	39.31	363,935	-0.35(-0.89%)
Mar 28, 2008	39.45	40.17	39.33	39.66	240,716	+0.07(+0.16%)
Mar 27, 2008	40.23	40.36	39.37	39.59	133,160	-0.46(-1.14%)
Mar 26, 2008	40.60	40.80	40.00	40.05	198,558	-1.05(-2.56%)
Mar 25, 2008	40.70	41.32	40.51	41.10	190,612	+0.48(+1.19%)
Mar 24, 2008	42.99	42.99	40.17	40.62	249,353	-0.47(-1.16%)
Mar 21, 2008	39.61	42.79	39.61	41.09	849,088	+0.00(+0.00%)
Mar 20, 2008	39.61	42.79	39.61	41.09	849,088	+1.48(+3.74%)
Mar 19, 2008	41.21	42.03	39.61	39.61	159,185	-1.59(-3.86%)
Mar 18, 2008	39.81	41.74	39.47	41.21	190,096	+2.62(+6.78%)
Mar 17, 2008	36.80	39.44	36.80	38.59	182,334	+0.65(+1.72%)
Mar 14, 2008	39.58	39.58	37.20	37.94	198,021	-1.23(-3.14%)
Mar 13, 2008	37.85	39.51	37.22	39.17	122,743	+0.80(+2.09%)
Mar 12, 2008	38.97	39.53	38.24	38.37	169,981	-0.34(-0.87%)
Mar 11, 2008	37.43	38.70	36.86	38.70	252,269	+2.36(+6.48%)
Mar 10, 2008	38.07	38.07	36.12	36.35	146,638	-1.52(-4.01%)
Mar 07, 2008	37.61	38.63	37.61	37.86	78,500	-0.23(-0.61%)
Mar 06, 2008	38.41	38.80	37.89	38.10	160,758	-0.47(-1.21%)
Mar 05, 2008	38.39	39.15	37.59	38.56	143,684	+0.17(+0.44%)
Mar 04, 2008	38.29	38.92	37.61	38.39	135,358	-0.46(-1.17%)

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.