Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.33	42.40	41.98	42.15	16,604,650	-0.15(-0.35%)
May 29, 2008	41.56	42.45	41.56	42.30	25,402,526	+0.62(+1.49%)
May 28, 2008	41.48	41.79	41.29	41.68	27,966,602	+0.50(+1.22%)
May 27, 2008	40.74	41.38	40.74	41.18	23,669,028	+0.47(+1.17%)
May 26, 2008	40.80	40.87	40.45	40.70	0	+0.00(+0.00%)
May 23, 2008	40.80	40.87	40.45	40.70	18,571,208	-0.22(-0.54%)
May 22, 2008	40.30	41.04	40.22	40.92	20,635,192	+0.60(+1.48%)
May 21, 2008	40.84	41.03	40.19	40.32	27,898,246	-0.53(-1.29%)
May 20, 2008	40.99	41.17	40.50	40.85	29,908,692	-0.33(-0.80%)
May 19, 2008	41.58	41.65	41.00	41.18	21,307,978	-0.47(-1.12%)
May 16, 2008	41.90	41.93	41.31	41.64	19,903,254	-0.06(-0.14%)
May 15, 2008	42.03	42.03	41.36	41.70	22,836,900	-0.24(-0.57%)
May 14, 2008	41.53	42.05	41.36	41.94	23,928,124	+0.58(+1.41%)
May 13, 2008	41.87	41.98	41.15	41.36	39,722,988	-1.00(-2.36%)
May 12, 2008	42.12	42.61	42.08	42.36	24,962,226	+0.61(+1.47%)
May 09, 2008	41.49	41.97	41.33	41.75	17,783,462	+0.01(+0.03%)
May 08, 2008	41.90	42.05	41.43	41.73	36,296,140	+0.24(+0.58%)
May 07, 2008	41.08	41.50	40.91	41.49	34,285,960	+0.35(+0.85%)
May 06, 2008	41.61	41.79	40.91	41.14	29,031,024	-0.45(-1.09%)
May 05, 2008	41.67	41.86	41.48	41.59	25,337,338	-0.39(-0.92%)
May 02, 2008	42.99	42.99	41.54	41.98	26,694,234	-0.42(-0.98%)
May 01, 2008	42.49	43.14	42.07	42.40	25,549,426	+0.07(+0.16%)
Apr 30, 2008	42.86	43.10	42.26	42.33	27,763,782	-0.46(-1.07%)
Apr 29, 2008	41.91	42.93	41.91	42.79	24,232,214	+0.92(+2.20%)
Apr 28, 2008	41.98	42.30	41.76	41.87	17,079,826	-0.22(-0.52%)
Apr 25, 2008	42.29	42.37	41.72	42.09	23,261,130	+0.15(+0.35%)
Apr 24, 2008	41.63	42.11	41.62	41.94	26,492,392	+0.50(+1.22%)
Apr 23, 2008	41.11	41.81	41.11	41.44	20,842,742	+0.15(+0.37%)
Apr 22, 2008	41.07	41.29	40.77	41.29	19,912,012	+0.12(+0.30%)
Apr 21, 2008	40.94	41.23	40.70	41.16	19,687,574	+0.05(+0.12%)
Apr 18, 2008	41.61	41.88	40.99	41.11	27,033,218	-0.26(-0.64%)
Apr 17, 2008	41.45	41.59	41.02	41.37	28,737,420	-0.29(-0.70%)
Apr 16, 2008	41.21	41.70	41.14	41.67	38,534,232	+0.58(+1.42%)
Apr 15, 2008	40.31	41.17	40.29	41.08	35,110,700	+0.82(+2.03%)
Apr 14, 2008	40.07	40.40	40.05	40.26	23,862,600	+0.26(+0.64%)
Apr 11, 2008	39.61	40.26	39.52	40.01	32,135,148	+0.10(+0.26%)
Apr 10, 2008	39.83	40.40	39.72	39.91	39,678,800	+0.38(+0.96%)
Apr 09, 2008	39.69	39.86	39.23	39.53	26,752,552	-0.23(-0.57%)
Apr 08, 2008	39.43	40.04	39.42	39.75	21,582,688	+0.16(+0.41%)
Apr 07, 2008	39.93	40.02	39.36	39.59	25,830,348	-0.12(-0.31%)
Apr 04, 2008	40.09	40.12	39.58	39.72	28,391,664	-0.39(-0.96%)
Apr 03, 2008	39.50	40.30	39.42	40.10	31,765,002	+0.34(+0.86%)
Apr 02, 2008	39.65	40.07	39.42	39.76	29,750,708	+0.28(+0.70%)
Apr 01, 2008	38.83	39.54	38.56	39.48	33,198,332	+1.02(+2.66%)
Mar 31, 2008	38.11	38.77	37.69	38.46	26,838,874	+0.41(+1.07%)
Mar 28, 2008	38.04	38.45	37.80	38.05	20,612,950	-0.18(-0.48%)
Mar 27, 2008	38.70	38.85	38.17	38.23	25,999,306	-0.39(-1.00%)
Mar 26, 2008	38.61	38.99	38.45	38.62	26,334,714	-0.11(-0.28%)
Mar 25, 2008	39.08	39.21	38.63	38.73	27,843,236	-0.42(-1.08%)
Mar 24, 2008	39.02	39.53	38.86	39.15	30,471,376	+0.29(+0.75%)
Mar 21, 2008	37.12	39.05	37.07	38.86	60,998,116	+0.00(+0.00%)
Mar 20, 2008	37.12	39.05	37.07	38.86	60,997,700	+1.79(+4.82%)
Mar 19, 2008	37.10	37.56	36.99	37.07	35,379,760	-0.15(-0.39%)
Mar 18, 2008	36.69	37.24	36.66	37.22	36,133,728	+0.75(+2.06%)
Mar 17, 2008	36.02	36.80	35.99	36.47	30,306,338	+0.09(+0.26%)
Mar 14, 2008	37.02	37.02	35.90	36.37	37,641,816	-0.57(-1.54%)
Mar 13, 2008	36.45	36.99	36.11	36.94	40,890,136	+0.23(+0.62%)
Mar 12, 2008	36.52	37.03	36.46	36.72	35,987,728	+0.03(+0.08%)
Mar 11, 2008	36.39	36.79	36.17	36.69	39,278,380	+1.02(+2.87%)
Mar 10, 2008	36.50	36.50	35.51	35.66	33,318,988	-0.77(-2.10%)
Mar 07, 2008	36.27	37.04	36.27	36.43	33,347,614	-0.06(-0.16%)
Mar 06, 2008	36.68	36.80	36.39	36.49	37,689,736	+0.31(+0.86%)
Mar 05, 2008	36.47	36.64	35.96	36.18	31,496,402	-0.23(-0.64%)
Mar 04, 2008	36.31	36.52	36.23	36.41	34,228,044	-0.01(-0.04%)

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.