Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.67	36.74	36.62	36.71	16,441	+0.30(+0.83%)
May 29, 2008	36.26	36.53	36.21	36.41	33,149	-0.13(-0.37%)
May 28, 2008	36.44	36.54	36.24	36.54	51,945	+0.10(+0.26%)
May 27, 2008	36.29	36.46	36.17	36.45	60,762	+0.01(+0.03%)
May 26, 2008	36.74	36.74	36.41	36.44	0	+0.00(+0.00%)
May 23, 2008	36.74	36.74	36.41	36.44	22,669	-0.34(-0.92%)
May 22, 2008	36.82	36.91	36.74	36.77	30,278	+0.34(+0.94%)
May 21, 2008	36.91	36.95	36.42	36.43	23,364	-0.44(-1.20%)
May 20, 2008	37.00	37.00	36.71	36.87	20,785	-0.34(-0.90%)
May 19, 2008	37.36	37.47	37.12	37.21	28,046	-0.27(-0.72%)
May 16, 2008	37.18	37.48	37.16	37.48	18,381	+0.45(+1.21%)
May 15, 2008	36.73	37.07	36.69	37.03	63,163	+0.55(+1.52%)
May 14, 2008	36.53	36.74	36.47	36.48	33,531	-0.04(-0.12%)
May 13, 2008	36.60	36.60	36.44	36.52	42,085	-0.22(-0.61%)
May 12, 2008	36.32	36.79	36.32	36.74	51,945	+0.51(+1.39%)
May 09, 2008	36.18	36.36	36.11	36.24	10,098	-0.26(-0.71%)
May 08, 2008	36.50	36.68	36.42	36.50	18,998	+0.53(+1.47%)
May 07, 2008	36.65	36.65	35.95	35.97	25,027	-0.83(-2.26%)
May 06, 2008	36.47	36.82	36.43	36.80	34,514	+0.25(+0.68%)
May 05, 2008	36.42	36.65	36.42	36.55	34,019	+0.17(+0.48%)
May 02, 2008	36.47	36.48	36.25	36.38	43,671	+0.12(+0.34%)
May 01, 2008	35.88	36.29	35.77	36.26	60,663	+0.26(+0.72%)
Apr 30, 2008	35.97	36.25	35.92	36.00	46,590	+0.34(+0.94%)
Apr 29, 2008	35.74	35.81	35.63	35.66	51,825	-0.49(-1.35%)
Apr 28, 2008	36.22	36.29	36.15	36.15	9,198	+0.02(+0.05%)
Apr 25, 2008	35.99	36.13	35.92	36.13	12,119	+0.30(+0.83%)
Apr 24, 2008	35.77	36.03	35.52	35.84	15,874	-0.32(-0.88%)
Apr 23, 2008	36.01	36.23	35.84	36.15	416,404	+0.16(+0.45%)
Apr 22, 2008	36.05	36.18	35.85	35.99	14,347	-0.26(-0.73%)
Apr 21, 2008	36.18	36.32	36.06	36.26	38,934	+0.07(+0.19%)
Apr 18, 2008	36.03	36.23	35.92	36.19	29,557	+0.33(+0.91%)
Apr 17, 2008	35.59	35.94	35.59	35.86	85,772	-0.29(-0.81%)
Apr 16, 2008	35.60	36.23	35.60	36.15	66,258	+1.09(+3.12%)
Apr 15, 2008	35.16	35.16	34.89	35.06	36,828	+0.15(+0.42%)
Apr 14, 2008	34.93	35.05	34.86	34.91	19,907	-0.01(-0.02%)
Apr 11, 2008	35.11	35.17	34.82	34.92	29,047	-0.42(-1.19%)
Apr 10, 2008	35.41	35.52	35.16	35.34	23,879	-0.16(-0.46%)
Apr 09, 2008	35.72	35.72	35.44	35.50	23,166	-0.31(-0.86%)
Apr 08, 2008	35.56	35.86	35.56	35.81	359,441	-0.39(-1.07%)
Apr 07, 2008	36.33	36.41	36.13	36.20	13,365	+0.19(+0.53%)
Apr 04, 2008	36.02	36.17	35.92	36.01	21,562	+0.27(+0.75%)
Apr 03, 2008	35.51	35.91	35.40	35.74	22,453	-0.20(-0.55%)
Apr 02, 2008	35.76	36.01	35.66	35.94	34,037	-0.07(-0.19%)
Apr 01, 2008	35.43	36.00	35.42	36.00	118,506	+0.87(+2.48%)
Mar 31, 2008	34.94	35.25	34.94	35.13	24,948	+0.37(+1.06%)
Mar 28, 2008	34.94	34.98	34.70	34.76	38,492	+0.09(+0.26%)
Mar 27, 2008	35.19	35.19	34.67	34.67	22,632	+0.08(+0.23%)
Mar 26, 2008	34.55	34.70	34.44	34.59	17,998	+0.31(+0.92%)
Mar 25, 2008	34.44	34.64	34.27	34.28	231,311	+0.16(+0.46%)
Mar 24, 2008	33.96	34.40	33.93	34.12	47,224	+0.66(+1.98%)
Mar 21, 2008	32.98	33.54	32.83	33.46	69,678	+0.00(+0.00%)
Mar 20, 2008	32.98	33.54	32.83	33.46	69,678	+0.38(+1.14%)
Mar 19, 2008	34.02	34.14	33.09	33.09	26,196	-1.40(-4.05%)
Mar 18, 2008	34.07	34.56	33.88	34.48	27,443	+0.95(+2.83%)
Mar 17, 2008	33.13	33.77	33.11	33.53	38,136	-0.52(-1.53%)
Mar 14, 2008	34.83	34.83	33.74	34.06	23,523	-0.72(-2.07%)
Mar 13, 2008	34.21	34.88	34.10	34.77	20,315	+0.23(+0.67%)
Mar 12, 2008	34.85	34.95	34.54	34.54	25,483	-0.33(-0.93%)
Mar 11, 2008	34.59	34.87	34.29	34.87	35,106	+1.16(+3.45%)
Mar 10, 2008	34.35	34.35	33.67	33.71	41,204	-0.49(-1.44%)
Mar 07, 2008	34.45	34.55	34.04	34.20	14,078	-0.34(-0.99%)
Mar 06, 2008	35.22	35.23	34.54	34.54	41,165	-0.47(-1.33%)
Mar 05, 2008	34.97	35.25	34.76	35.01	21,069	+0.33(+0.95%)
Mar 04, 2008	34.64	34.80	34.32	34.68	62,906	-0.49(-1.40%)

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.