Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.60	39.10	38.14	38.74	202,478	+0.15(+0.39%)
May 29, 2008	38.75	39.23	38.37	38.59	203,103	-0.16(-0.41%)
May 28, 2008	39.55	39.95	38.75	38.75	190,856	-0.68(-1.72%)
May 27, 2008	40.02	40.23	39.35	39.43	126,826	-0.63(-1.57%)
May 26, 2008	40.31	40.61	40.04	40.06	0	+0.00(+0.00%)
May 23, 2008	40.31	40.61	40.04	40.06	135,029	-0.50(-1.23%)
May 22, 2008	41.19	41.20	40.50	40.56	74,436	-0.46(-1.12%)
May 21, 2008	41.05	41.45	40.92	41.02	121,222	+0.02(+0.05%)
May 20, 2008	40.70	41.10	40.68	41.00	150,207	+0.10(+0.24%)
May 19, 2008	40.77	41.17	40.69	40.90	86,178	+0.03(+0.07%)
May 16, 2008	41.50	41.50	40.69	40.87	122,975	-0.09(-0.22%)
May 15, 2008	41.00	41.10	40.55	40.96	142,376	+0.16(+0.39%)
May 14, 2008	41.01	41.19	40.69	40.80	113,861	-0.23(-0.56%)
May 13, 2008	40.84	41.21	40.75	41.03	117,103	+0.03(+0.07%)
May 12, 2008	40.53	41.48	40.53	41.00	145,563	+0.07(+0.17%)
May 09, 2008	40.60	40.93	40.60	40.93	50,062	+0.23(+0.57%)
May 08, 2008	41.20	41.23	40.56	40.70	102,112	-0.30(-0.73%)
May 07, 2008	40.26	41.00	40.26	41.00	127,075	+0.00(+0.00%)
May 06, 2008	40.84	41.06	40.60	41.00	92,702	+0.10(+0.24%)
May 05, 2008	40.75	41.03	40.45	40.90	205,253	+0.40(+0.99%)
May 02, 2008	40.74	40.74	40.13	40.50	200,686	-0.50(-1.22%)
May 01, 2008	40.85	41.27	40.75	41.00	134,754	+0.32(+0.79%)
Apr 30, 2008	40.76	41.14	40.67	40.68	123,278	-0.08(-0.20%)
Apr 29, 2008	41.09	41.09	40.64	40.76	97,533	-0.12(-0.29%)
Apr 28, 2008	41.29	41.43	40.80	40.88	244,606	-0.27(-0.66%)
Apr 25, 2008	40.89	41.15	40.02	41.15	332,841	+0.25(+0.61%)
Apr 24, 2008	41.01	41.35	40.38	40.90	320,713	-1.05(-2.50%)
Apr 23, 2008	42.26	42.71	41.00	41.95	343,737	-1.22(-2.83%)
Apr 22, 2008	43.01	43.61	43.01	43.17	99,993	-0.10(-0.23%)
Apr 21, 2008	43.24	43.40	43.01	43.27	82,334	+0.08(+0.19%)
Apr 18, 2008	43.12	43.39	42.64	43.19	92,061	+0.57(+1.34%)
Apr 17, 2008	42.32	42.94	42.32	42.62	67,038	+0.26(+0.61%)
Apr 16, 2008	42.30	42.62	42.24	42.36	158,050	+0.13(+0.31%)
Apr 15, 2008	42.85	42.91	42.23	42.23	101,315	-0.34(-0.80%)
Apr 14, 2008	42.26	42.77	42.01	42.57	106,147	+0.31(+0.73%)
Apr 11, 2008	42.50	42.76	42.26	42.26	91,025	-0.18(-0.42%)
Apr 10, 2008	42.84	43.05	42.33	42.44	107,600	-0.50(-1.16%)
Apr 09, 2008	43.26	43.50	42.90	42.94	117,465	-0.41(-0.95%)
Apr 08, 2008	43.08	43.50	42.88	43.35	153,280	+0.27(+0.63%)
Apr 07, 2008	43.16	43.53	42.70	43.08	153,278	+0.18(+0.42%)
Apr 04, 2008	42.23	42.90	42.15	42.90	113,600	+0.88(+2.09%)
Apr 03, 2008	41.66	42.10	41.66	42.02	84,000	+0.22(+0.53%)
Apr 02, 2008	40.86	41.80	40.86	41.80	121,620	+0.80(+1.95%)
Apr 01, 2008	40.84	41.04	40.50	41.00	181,783	+0.50(+1.23%)
Mar 31, 2008	40.73	40.85	40.41	40.50	152,700	+0.05(+0.12%)
Mar 28, 2008	40.89	40.96	40.41	40.45	128,900	-0.20(-0.49%)
Mar 27, 2008	40.90	40.97	40.55	40.65	160,800	+0.04(+0.10%)
Mar 26, 2008	40.28	40.78	40.00	40.61	102,800	+0.49(+1.22%)
Mar 25, 2008	39.69	40.12	39.56	40.12	104,350	+0.56(+1.42%)
Mar 24, 2008	38.86	39.76	38.65	39.56	214,621	+0.61(+1.57%)
Mar 21, 2008	38.82	38.95	38.34	38.95	186,800	+0.00(+0.00%)
Mar 20, 2008	38.82	38.95	38.34	38.95	186,800	+0.05(+0.13%)
Mar 19, 2008	39.16	39.31	38.87	38.90	253,235	-0.26(-0.66%)
Mar 18, 2008	39.00	39.59	39.00	39.16	194,300	+0.54(+1.40%)
Mar 17, 2008	39.52	39.68	38.50	38.62	229,765	-1.12(-2.82%)
Mar 14, 2008	40.80	40.94	39.65	39.74	145,141	-1.04(-2.55%)
Mar 13, 2008	41.40	41.47	40.77	40.78	224,119	-0.76(-1.83%)
Mar 12, 2008	42.10	42.10	41.52	41.54	116,000	-0.56(-1.33%)
Mar 11, 2008	42.08	42.46	41.77	42.10	121,400	+0.27(+0.65%)
Mar 10, 2008	42.50	42.50	41.76	41.83	90,700	-0.60(-1.41%)
Mar 07, 2008	42.88	43.07	42.10	42.43	122,235	-0.73(-1.69%)
Mar 06, 2008	43.27	43.39	43.00	43.16	98,200	-0.24(-0.55%)
Mar 05, 2008	43.75	43.75	43.36	43.40	112,050	+0.01(+0.02%)
Mar 04, 2008	43.25	43.75	43.25	43.39	93,837	-0.01(-0.02%)

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.