Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.09	40.15	39.59	39.94	7,622,731	-0.11(-0.27%)
May 29, 2008	39.52	40.29	39.46	40.05	6,693,374	+0.53(+1.35%)
May 28, 2008	39.30	39.76	39.29	39.51	8,142,197	+0.39(+1.00%)
May 27, 2008	38.96	39.36	38.75	39.12	8,757,346	+0.26(+0.66%)
May 26, 2008	39.30	39.30	38.58	38.87	0	+0.00(+0.00%)
May 23, 2008	39.30	39.30	38.58	38.87	8,583,188	-0.54(-1.37%)
May 22, 2008	39.55	39.90	39.33	39.41	7,591,275	-0.17(-0.43%)
May 21, 2008	40.24	40.37	39.33	39.57	11,648,912	-0.61(-1.51%)
May 20, 2008	40.58	40.70	39.82	40.18	12,801,083	-0.52(-1.27%)
May 19, 2008	40.91	40.98	40.67	40.70	7,314,363	-0.05(-0.13%)
May 16, 2008	40.98	41.04	40.58	40.75	8,452,684	-0.22(-0.54%)
May 15, 2008	40.67	40.99	40.17	40.98	9,072,744	+0.28(+0.69%)
May 14, 2008	41.30	41.41	40.58	40.69	12,717,830	-0.49(-1.19%)
May 13, 2008	41.00	41.58	40.91	41.18	9,804,684	+0.20(+0.49%)
May 12, 2008	39.92	41.10	39.92	40.98	9,310,172	+1.10(+2.75%)
May 09, 2008	39.76	40.11	39.76	39.88	7,752,402	-0.36(-0.89%)
May 08, 2008	40.21	40.26	39.58	40.24	11,864,062	+0.26(+0.66%)
May 07, 2008	40.67	40.86	39.89	39.98	9,242,480	-0.75(-1.83%)
May 06, 2008	40.81	40.87	40.46	40.73	7,645,483	-0.26(-0.62%)
May 05, 2008	41.04	41.06	40.60	40.98	7,889,627	-0.05(-0.13%)
May 02, 2008	41.00	41.23	40.93	41.04	10,921,897	+0.02(+0.05%)
May 01, 2008	40.09	41.02	39.96	41.02	10,329,060	+0.90(+2.25%)
Apr 30, 2008	40.40	40.80	40.09	40.11	12,603,215	-0.42(-1.03%)
Apr 29, 2008	39.82	40.73	39.82	40.53	11,617,769	+0.41(+1.02%)
Apr 28, 2008	40.23	40.39	39.86	40.12	11,444,285	-0.05(-0.13%)
Apr 25, 2008	40.23	40.38	39.90	40.17	11,837,205	+0.06(+0.15%)
Apr 24, 2008	39.49	40.32	39.24	40.11	10,689,947	+0.55(+1.40%)
Apr 23, 2008	39.33	40.02	39.12	39.56	13,090,471	+0.28(+0.70%)
Apr 22, 2008	39.01	39.57	38.66	39.29	16,213,328	-0.22(-0.55%)
Apr 21, 2008	39.45	39.51	39.08	39.50	9,177,893	+0.25(+0.63%)
Apr 18, 2008	38.75	39.37	38.75	39.25	10,044,571	+0.65(+1.69%)
Apr 17, 2008	38.45	38.66	38.28	38.60	8,011,785	+0.10(+0.26%)
Apr 16, 2008	37.91	38.51	37.50	38.50	11,052,650	+0.82(+2.18%)
Apr 15, 2008	37.56	37.80	37.48	37.68	9,885,585	+0.28(+0.76%)
Apr 14, 2008	37.36	37.58	37.18	37.39	5,767,581	+0.09(+0.25%)
Apr 11, 2008	37.31	37.60	37.12	37.30	7,918,751	-0.30(-0.81%)
Apr 10, 2008	37.43	37.84	37.43	37.60	10,044,761	+0.07(+0.20%)
Apr 09, 2008	37.56	37.77	37.29	37.53	11,417,072	-0.09(-0.23%)
Apr 08, 2008	37.31	37.72	37.30	37.62	7,268,789	+0.15(+0.40%)
Apr 07, 2008	37.72	37.86	37.33	37.47	10,018,437	-0.05(-0.13%)
Apr 04, 2008	37.85	37.93	37.30	37.51	11,020,322	-0.35(-0.92%)
Apr 03, 2008	38.00	38.28	37.55	37.86	10,079,804	-0.28(-0.74%)
Apr 02, 2008	38.41	38.54	37.95	38.15	12,439,250	-0.17(-0.44%)
Apr 01, 2008	37.73	38.41	37.70	38.32	19,814,966	+0.77(+2.04%)
Mar 31, 2008	37.41	37.70	37.41	37.55	9,583,467	+0.20(+0.52%)
Mar 28, 2008	37.49	37.66	37.18	37.35	7,097,937	+0.02(+0.05%)
Mar 27, 2008	37.59	37.85	37.31	37.33	12,177,361	-0.10(-0.27%)
Mar 26, 2008	37.59	37.90	37.16	37.43	7,784,215	-0.40(-1.07%)
Mar 25, 2008	37.48	38.05	37.27	37.84	11,224,891	+0.29(+0.77%)
Mar 24, 2008	36.75	37.70	36.63	37.55	11,695,248	+0.91(+2.48%)
Mar 21, 2008	36.32	36.87	36.13	36.64	19,421,022	+0.00(+0.00%)
Mar 20, 2008	36.32	36.87	36.13	36.64	19,420,872	+0.51(+1.42%)
Mar 19, 2008	37.04	37.36	36.08	36.13	12,982,138	-0.80(-2.17%)
Mar 18, 2008	36.93	37.35	36.36	36.93	15,471,048	+0.38(+1.05%)
Mar 17, 2008	35.93	36.90	35.69	36.54	15,641,399	-0.34(-0.91%)
Mar 14, 2008	37.15	37.15	36.19	36.88	15,261,293	-0.07(-0.20%)
Mar 13, 2008	35.95	37.11	35.95	36.96	17,784,166	+0.80(+2.22%)
Mar 12, 2008	36.67	36.78	36.09	36.15	11,002,878	-0.37(-1.01%)
Mar 11, 2008	36.90	36.90	35.99	36.52	13,859,010	+0.30(+0.84%)
Mar 10, 2008	36.79	36.85	35.64	36.22	26,141,080	+1.03(+2.93%)
Mar 07, 2008	35.38	35.53	35.01	35.19	11,965,671	-0.52(-1.45%)
Mar 06, 2008	36.11	36.49	35.70	35.71	9,693,306	-0.61(-1.67%)
Mar 05, 2008	36.24	36.47	35.86	36.32	10,532,189	+0.21(+0.58%)
Mar 04, 2008	35.62	36.11	35.43	36.11	11,717,263	+0.32(+0.88%)

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.