Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	43.18	43.18	42.90	43.01	110,624	+0.43(+1.01%)
May 29, 2008	42.25	42.67	42.25	42.58	261,599	+0.34(+0.79%)
May 28, 2008	42.55	42.55	41.95	42.25	213,022	-0.27(-0.64%)
May 27, 2008	42.68	42.68	42.15	42.52	174,383	+0.09(+0.22%)
May 26, 2008	42.71	42.87	42.23	42.42	0	+0.00(+0.00%)
May 23, 2008	42.71	42.87	42.23	42.42	128,370	-0.51(-1.18%)
May 22, 2008	42.78	43.14	42.78	42.93	223,166	+0.42(+1.00%)
May 21, 2008	42.90	43.23	42.45	42.51	206,203	-0.61(-1.41%)
May 20, 2008	43.57	43.57	43.04	43.11	336,970	-0.51(-1.18%)
May 19, 2008	44.11	44.11	43.61	43.63	233,088	-0.25(-0.58%)
May 16, 2008	43.66	43.88	43.44	43.88	148,611	+0.50(+1.15%)
May 15, 2008	43.06	43.40	42.96	43.38	130,494	+0.77(+1.81%)
May 14, 2008	42.50	42.94	42.50	42.61	216,491	+0.23(+0.54%)
May 13, 2008	42.67	42.67	42.24	42.38	162,641	-0.04(-0.10%)
May 12, 2008	42.37	42.45	42.06	42.42	221,902	+0.35(+0.83%)
May 09, 2008	42.20	42.20	41.81	42.07	118,040	-0.46(-1.07%)
May 08, 2008	42.16	42.71	42.16	42.53	122,822	+0.45(+1.06%)
May 07, 2008	43.01	43.01	42.06	42.08	175,925	-0.83(-1.94%)
May 06, 2008	42.64	42.97	42.38	42.92	143,546	+0.27(+0.62%)
May 05, 2008	42.99	42.99	42.47	42.65	140,417	-0.11(-0.27%)
May 02, 2008	43.03	43.03	42.35	42.77	176,502	+0.39(+0.91%)
May 01, 2008	42.06	42.40	41.49	42.38	160,863	+0.30(+0.72%)
Apr 30, 2008	41.82	42.44	41.82	42.07	125,108	+0.25(+0.61%)
Apr 29, 2008	42.28	42.28	41.77	41.82	147,373	-0.34(-0.80%)
Apr 28, 2008	42.64	42.64	41.97	42.16	258,856	+0.49(+1.17%)
Apr 25, 2008	41.61	41.85	41.47	41.67	168,661	+0.50(+1.22%)
Apr 24, 2008	40.92	41.45	40.82	41.17	294,172	-0.39(-0.94%)
Apr 23, 2008	41.50	41.61	41.17	41.56	89,851	+0.54(+1.33%)
Apr 22, 2008	41.31	41.31	40.85	41.02	98,236	-0.51(-1.24%)
Apr 21, 2008	41.49	41.59	41.19	41.53	131,037	+0.34(+0.81%)
Apr 18, 2008	41.42	41.42	40.79	41.19	174,026	+0.35(+0.87%)
Apr 17, 2008	41.04	41.04	40.54	40.84	153,580	-0.37(-0.91%)
Apr 16, 2008	40.43	41.21	40.43	41.21	203,508	+1.34(+3.37%)
Apr 15, 2008	39.26	39.93	39.26	39.87	143,906	+0.38(+0.96%)
Apr 14, 2008	39.93	39.93	39.09	39.49	605,602	-0.21(-0.53%)
Apr 11, 2008	40.07	40.07	39.38	39.70	228,735	-0.07(-0.18%)
Apr 10, 2008	39.78	40.09	39.71	39.77	146,765	-0.01(-0.02%)
Apr 09, 2008	40.24	40.24	39.77	39.78	94,472	-0.80(-1.97%)
Apr 08, 2008	40.79	40.79	40.31	40.57	149,517	-0.22(-0.53%)
Apr 07, 2008	41.14	41.30	40.79	40.79	297,775	-0.03(-0.08%)
Apr 04, 2008	41.14	41.14	40.64	40.82	237,302	+0.13(+0.31%)
Apr 03, 2008	40.54	40.88	40.41	40.69	253,248	+0.37(+0.93%)
Apr 02, 2008	40.22	40.51	40.15	40.32	158,473	+0.15(+0.38%)
Apr 01, 2008	40.16	40.20	39.72	40.17	252,569	+1.11(+2.84%)
Mar 31, 2008	40.21	40.21	38.95	39.06	125,953	-0.23(-0.58%)
Mar 28, 2008	39.71	39.71	39.26	39.29	90,626	+0.32(+0.83%)
Mar 27, 2008	39.81	39.81	38.96	38.96	321,076	-0.34(-0.87%)
Mar 26, 2008	38.86	39.62	38.86	39.31	167,748	-0.01(-0.03%)
Mar 25, 2008	38.59	39.50	38.59	39.32	155,517	+0.44(+1.14%)
Mar 24, 2008	38.38	39.10	38.38	38.88	142,412	+0.89(+2.33%)
Mar 21, 2008	37.36	38.02	36.90	37.99	407,818	+0.00(+0.00%)
Mar 20, 2008	37.36	38.02	36.90	37.99	407,818	+0.44(+1.16%)
Mar 19, 2008	38.49	38.75	37.55	37.55	227,383	-1.03(-2.66%)
Mar 18, 2008	38.13	38.58	37.98	38.58	264,202	+1.39(+3.73%)
Mar 17, 2008	36.74	37.83	36.74	37.19	307,638	-0.28(-0.74%)
Mar 14, 2008	38.43	38.82	37.47	37.47	344,980	-1.41(-3.62%)
Mar 13, 2008	38.60	39.09	37.98	38.88	267,753	+0.01(+0.03%)
Mar 12, 2008	38.95	39.28	38.81	38.86	160,789	-0.19(-0.49%)
Mar 11, 2008	38.33	39.05	38.33	39.05	261,821	+1.33(+3.53%)
Mar 10, 2008	38.74	38.74	37.68	37.72	143,927	-0.36(-0.95%)
Mar 07, 2008	38.63	38.63	37.84	38.08	273,753	-0.71(-1.83%)
Mar 06, 2008	39.86	39.86	38.76	38.79	256,963	-0.46(-1.16%)
Mar 05, 2008	39.86	39.86	39.06	39.25	331,665	+0.27(+0.70%)
Mar 04, 2008	39.27	39.27	38.43	38.98	273,679	-0.82(-2.05%)

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.