Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.42	40.70	39.73	40.37	307,576	-0.05(-0.14%)
May 29, 2008	40.24	40.47	39.53	40.43	205,514	+0.78(+1.97%)
May 28, 2008	39.70	40.11	39.09	39.64	169,249	-0.03(-0.07%)
May 27, 2008	39.63	40.24	39.36	39.67	161,997	+0.17(+0.44%)
May 26, 2008	39.94	40.10	39.42	39.50	111,153	+0.00(+0.00%)
May 23, 2008	39.94	40.10	39.42	39.50	111,153	-0.49(-1.23%)
May 22, 2008	39.55	40.18	39.53	39.99	246,417	+0.40(+1.01%)
May 21, 2008	40.42	40.45	39.44	39.59	230,248	-0.71(-1.76%)
May 20, 2008	39.92	40.59	39.92	40.30	327,293	+0.38(+0.96%)
May 19, 2008	39.74	40.16	39.74	39.92	170,795	+0.27(+0.69%)
May 16, 2008	39.81	39.82	39.40	39.64	102,600	+0.01(+0.02%)
May 15, 2008	39.55	39.75	39.37	39.64	254,787	+0.03(+0.07%)
May 14, 2008	40.14	40.31	39.44	39.61	228,336	-0.39(-0.98%)
May 13, 2008	39.54	40.19	39.34	40.00	233,734	+0.39(+0.99%)
May 12, 2008	38.63	39.63	38.56	39.61	275,221	+1.04(+2.69%)
May 09, 2008	38.48	38.61	38.33	38.57	208,628	-0.12(-0.31%)
May 08, 2008	38.53	38.69	38.17	38.69	220,025	+0.25(+0.66%)
May 07, 2008	38.39	38.80	38.13	38.43	190,622	+0.03(+0.07%)
May 06, 2008	38.43	38.68	38.23	38.41	188,710	-0.15(-0.38%)
May 05, 2008	38.13	38.63	37.73	38.55	170,359	+0.25(+0.67%)
May 02, 2008	39.14	39.14	37.86	38.30	179,457	-0.73(-1.86%)
May 01, 2008	38.83	39.05	38.46	39.03	216,176	+0.44(+1.13%)
Apr 30, 2008	38.52	39.03	38.44	38.59	133,455	+0.08(+0.21%)
Apr 29, 2008	38.48	39.12	38.25	38.51	118,967	+0.09(+0.24%)
Apr 28, 2008	38.39	38.50	37.87	38.42	181,448	+0.14(+0.36%)
Apr 25, 2008	38.58	38.58	37.75	38.28	176,892	-0.27(-0.71%)
Apr 24, 2008	37.93	38.77	37.77	38.55	164,520	+0.57(+1.51%)
Apr 23, 2008	38.14	38.49	37.78	37.98	147,474	-0.14(-0.36%)
Apr 22, 2008	38.39	38.55	37.84	38.12	131,399	-0.43(-1.11%)
Apr 21, 2008	39.15	39.17	38.31	38.54	238,326	-0.64(-1.63%)
Apr 18, 2008	39.13	39.53	38.99	39.18	261,401	+0.41(+1.06%)
Apr 17, 2008	38.39	38.82	38.17	38.77	196,940	+0.15(+0.40%)
Apr 16, 2008	37.96	38.66	37.88	38.62	201,336	+0.89(+2.36%)
Apr 15, 2008	38.03	38.09	37.52	37.72	365,896	-0.27(-0.72%)
Apr 14, 2008	38.16	38.42	37.95	38.00	206,214	-0.25(-0.64%)
Apr 11, 2008	38.17	38.99	38.17	38.24	254,112	-0.35(-0.92%)
Apr 10, 2008	38.53	39.12	38.06	38.60	319,741	-0.19(-0.49%)
Apr 09, 2008	39.12	40.25	38.73	38.79	385,730	+0.06(+0.16%)
Apr 08, 2008	38.43	38.83	38.18	38.73	203,091	+0.25(+0.64%)
Apr 07, 2008	38.77	38.84	38.19	38.48	157,121	-0.22(-0.56%)
Apr 04, 2008	38.62	38.82	38.19	38.70	224,764	+0.03(+0.07%)
Apr 03, 2008	37.88	38.70	37.88	38.67	200,632	+0.48(+1.26%)
Apr 02, 2008	38.32	38.52	38.12	38.19	221,151	-0.04(-0.10%)
Apr 01, 2008	37.25	38.31	37.25	38.23	339,588	+0.75(+1.99%)
Mar 31, 2008	37.22	37.65	36.91	37.48	318,607	+0.25(+0.68%)
Mar 28, 2008	37.52	37.96	37.16	37.22	188,914	-0.34(-0.90%)
Mar 27, 2008	38.00	38.16	37.42	37.56	274,946	-0.31(-0.82%)
Mar 26, 2008	38.18	38.23	37.62	37.87	278,728	-0.40(-1.05%)
Mar 25, 2008	36.89	38.56	36.89	38.27	357,687	+1.32(+3.57%)
Mar 24, 2008	36.34	37.38	36.34	36.95	376,211	+0.64(+1.75%)
Mar 21, 2008	36.62	36.66	35.79	36.31	531,743	+0.00(+0.00%)
Mar 20, 2008	36.62	36.66	35.79	36.31	531,743	+0.38(+1.06%)
Mar 19, 2008	35.53	36.16	35.53	35.93	306,671	+0.51(+1.44%)
Mar 18, 2008	35.57	35.61	34.92	35.42	320,082	+0.20(+0.57%)
Mar 17, 2008	34.68	36.02	34.57	35.22	521,642	-0.21(-0.59%)
Mar 14, 2008	35.78	35.84	34.70	35.43	282,039	-0.20(-0.56%)
Mar 13, 2008	35.24	35.98	35.12	35.63	257,613	+0.07(+0.20%)
Mar 12, 2008	35.40	36.37	35.23	35.56	281,443	+0.30(+0.85%)
Mar 11, 2008	35.51	35.92	35.06	35.26	245,620	+0.04(+0.10%)
Mar 10, 2008	36.06	36.61	35.09	35.22	211,880	-0.86(-2.37%)
Mar 07, 2008	36.02	36.54	35.88	36.08	201,817	+0.01(+0.03%)
Mar 06, 2008	36.42	36.53	36.07	36.07	169,656	-0.50(-1.37%)
Mar 05, 2008	36.57	36.85	36.36	36.57	169,781	+0.16(+0.45%)
Mar 04, 2008	36.11	36.71	36.11	36.41	242,361	+0.30(+0.83%)

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.