Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.40	38.71	37.35	37.57	7,627	+0.26(+0.68%)
May 29, 2008	36.67	37.43	36.67	37.32	9,010	+0.22(+0.58%)
May 28, 2008	37.72	37.72	36.92	37.10	7,696	-0.05(-0.14%)
May 27, 2008	36.93	37.15	36.80	37.15	6,308	+0.34(+0.92%)
May 26, 2008	37.23	37.35	36.73	36.81	0	+0.00(+0.00%)
May 23, 2008	37.23	37.35	36.73	36.81	8,673	-0.58(-1.56%)
May 22, 2008	36.72	37.44	36.72	37.40	9,201	+0.28(+0.76%)
May 21, 2008	37.42	37.43	36.90	37.11	13,872	+0.11(+0.29%)
May 20, 2008	37.51	37.51	36.94	37.01	13,319	-0.02(-0.05%)
May 19, 2008	37.10	37.17	36.91	37.03	24,342	+0.32(+0.88%)
May 16, 2008	36.62	36.70	36.45	36.70	12,865	+0.31(+0.86%)
May 15, 2008	36.33	36.45	36.20	36.39	10,870	+0.13(+0.36%)
May 14, 2008	36.30	36.37	36.16	36.26	16,994	+0.26(+0.73%)
May 13, 2008	36.20	36.20	35.96	36.00	20,311	-0.27(-0.74%)
May 12, 2008	35.92	36.27	35.87	36.27	8,973	+0.44(+1.22%)
May 09, 2008	35.74	35.88	35.62	35.83	3,893	-0.12(-0.33%)
May 08, 2008	37.08	37.08	35.49	35.95	17,196	-0.09(-0.24%)
May 07, 2008	36.02	36.42	35.96	36.04	41,415	-0.38(-1.04%)
May 06, 2008	35.67	36.45	35.67	36.42	7,444	+0.21(+0.57%)
May 05, 2008	35.82	36.39	35.82	36.21	13,168	+0.00(+0.00%)
May 02, 2008	37.04	37.04	36.11	36.21	23,073	-0.29(-0.78%)
May 01, 2008	35.62	36.50	35.62	36.50	11,866	+0.49(+1.35%)
Apr 30, 2008	36.88	36.88	36.01	36.01	12,943	-0.06(-0.17%)
Apr 29, 2008	36.25	36.25	36.00	36.07	2,646	-0.06(-0.15%)
Apr 28, 2008	36.42	36.47	36.13	36.13	8,584	-0.26(-0.70%)
Apr 25, 2008	36.52	36.52	36.36	36.39	5,782	-0.02(-0.07%)
Apr 24, 2008	36.12	36.54	36.05	36.41	12,246	-0.04(-0.10%)
Apr 23, 2008	36.24	36.45	36.12	36.45	16,864	+0.32(+0.88%)
Apr 22, 2008	35.85	36.48	35.85	36.13	4,950	-0.27(-0.74%)
Apr 21, 2008	36.56	36.56	36.14	36.40	5,509	+0.03(+0.09%)
Apr 18, 2008	36.29	36.51	36.29	36.37	19,803	+0.07(+0.19%)
Apr 17, 2008	36.26	36.37	36.19	36.30	29,772	-0.22(-0.60%)
Apr 16, 2008	36.04	36.52	36.04	36.52	26,555	+0.75(+2.09%)
Apr 15, 2008	37.08	37.08	35.45	35.77	15,977	+0.17(+0.49%)
Apr 14, 2008	36.80	36.80	35.46	35.59	6,585	+0.14(+0.39%)
Apr 11, 2008	36.27	36.27	35.39	35.46	8,191	-0.34(-0.94%)
Apr 10, 2008	36.45	36.45	35.61	35.79	10,761	+0.07(+0.19%)
Apr 09, 2008	35.81	35.91	35.64	35.73	5,621	-0.14(-0.38%)
Apr 08, 2008	37.19	37.19	35.64	35.86	13,491	+0.02(+0.05%)
Apr 07, 2008	36.05	36.05	35.81	35.84	10,600	-0.19(-0.53%)
Apr 04, 2008	36.12	36.21	35.91	36.03	8,994	+0.30(+0.83%)
Apr 03, 2008	35.74	35.84	35.65	35.74	6,424	+0.26(+0.72%)
Apr 02, 2008	35.58	35.58	35.35	35.48	22,646	-0.16(-0.45%)
Apr 01, 2008	34.56	35.64	34.56	35.64	50,272	+0.75(+2.14%)
Mar 31, 2008	35.41	35.41	34.65	34.90	5,358	+0.21(+0.59%)
Mar 28, 2008	34.92	34.96	34.64	34.69	10,921	-0.27(-0.77%)
Mar 27, 2008	34.34	35.20	34.34	34.96	10,118	+0.23(+0.66%)
Mar 26, 2008	35.28	35.28	34.38	34.73	15,418	+0.13(+0.38%)
Mar 25, 2008	34.69	34.69	34.29	34.60	15,579	+0.14(+0.40%)
Mar 24, 2008	34.23	34.65	34.23	34.46	25,457	+0.24(+0.71%)
Mar 21, 2008	34.06	34.22	33.62	34.22	39,625	+0.00(+0.00%)
Mar 20, 2008	34.06	34.22	33.62	34.22	39,625	+0.05(+0.13%)
Mar 19, 2008	35.61	35.61	34.17	34.17	5,942	-1.37(-3.84%)
Mar 18, 2008	34.52	35.54	34.52	35.54	10,439	+0.70(+2.00%)
Mar 17, 2008	34.68	34.90	34.41	34.84	11,082	-0.11(-0.32%)
Mar 14, 2008	35.41	35.41	34.68	34.95	22,646	-0.45(-1.27%)
Mar 13, 2008	36.48	36.67	34.33	35.40	42,723	+0.25(+0.71%)
Mar 12, 2008	36.29	36.29	35.10	35.15	16,935	-0.60(-1.69%)
Mar 11, 2008	34.65	35.76	34.65	35.76	12,206	+1.26(+3.65%)
Mar 10, 2008	34.25	34.95	34.25	34.50	6,263	-0.12(-0.34%)
Mar 07, 2008	34.63	34.63	34.24	34.62	5,460	-0.17(-0.50%)
Mar 06, 2008	35.05	35.05	34.79	34.79	16,703	-0.02(-0.07%)
Mar 05, 2008	34.79	34.95	34.55	34.82	4,657	+0.00(+0.01%)
Mar 04, 2008	35.20	35.20	34.24	34.81	11,724	+0.16(+0.47%)

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.