Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.09	40.16	39.59	39.94	7,621,528	-0.11(-0.27%)
May 29, 2008	39.53	40.29	39.47	40.05	6,692,317	+0.53(+1.35%)
May 28, 2008	39.30	39.76	39.29	39.52	8,140,912	+0.39(+1.00%)
May 27, 2008	38.97	39.37	38.75	39.13	8,755,964	+0.26(+0.66%)
May 26, 2008	39.30	39.30	38.59	38.87	0	+0.00(+0.00%)
May 23, 2008	39.30	39.30	38.59	38.87	8,581,833	-0.54(-1.37%)
May 22, 2008	39.56	39.90	39.34	39.41	7,590,077	-0.17(-0.43%)
May 21, 2008	40.25	40.38	39.33	39.58	11,647,074	-0.61(-1.51%)
May 20, 2008	40.59	40.71	39.82	40.19	12,799,063	-0.52(-1.27%)
May 19, 2008	40.91	40.99	40.67	40.71	7,313,208	-0.05(-0.13%)
May 16, 2008	40.99	41.04	40.58	40.76	8,451,350	-0.22(-0.54%)
May 15, 2008	40.67	40.99	40.17	40.98	9,071,313	+0.28(+0.70%)
May 14, 2008	41.31	41.41	40.58	40.70	12,715,822	-0.49(-1.19%)
May 13, 2008	41.01	41.59	40.91	41.19	9,803,136	+0.20(+0.49%)
May 12, 2008	39.93	41.10	39.93	40.99	9,308,703	+1.10(+2.75%)
May 09, 2008	39.77	40.12	39.77	39.89	7,751,178	-0.36(-0.89%)
May 08, 2008	40.22	40.27	39.59	40.25	11,862,190	+0.26(+0.66%)
May 07, 2008	40.67	40.87	39.90	39.98	9,241,021	-0.75(-1.83%)
May 06, 2008	40.81	40.87	40.46	40.73	7,644,276	-0.26(-0.62%)
May 05, 2008	41.05	41.07	40.60	40.99	7,888,382	-0.05(-0.13%)
May 02, 2008	41.01	41.24	40.94	41.04	10,920,173	+0.02(+0.05%)
May 01, 2008	40.09	41.03	39.96	41.02	10,327,430	+0.90(+2.25%)
Apr 30, 2008	40.40	40.81	40.09	40.12	12,601,226	-0.42(-1.03%)
Apr 29, 2008	39.83	40.74	39.83	40.54	11,615,935	+0.41(+1.02%)
Apr 28, 2008	40.23	40.40	39.86	40.13	11,442,478	-0.05(-0.13%)
Apr 25, 2008	40.23	40.39	39.90	40.18	11,835,337	+0.06(+0.15%)
Apr 24, 2008	39.49	40.32	39.25	40.12	10,688,260	+0.55(+1.40%)
Apr 23, 2008	39.33	40.03	39.12	39.57	13,088,405	+0.28(+0.70%)
Apr 22, 2008	39.02	39.57	38.67	39.29	16,210,769	-0.22(-0.55%)
Apr 21, 2008	39.45	39.51	39.09	39.51	9,176,445	+0.25(+0.63%)
Apr 18, 2008	38.76	39.37	38.75	39.26	10,042,986	+0.65(+1.69%)
Apr 17, 2008	38.46	38.67	38.29	38.60	8,010,521	+0.10(+0.26%)
Apr 16, 2008	37.92	38.52	37.51	38.50	11,050,906	+0.82(+2.18%)
Apr 15, 2008	37.57	37.80	37.48	37.68	9,884,025	+0.28(+0.76%)
Apr 14, 2008	37.37	37.58	37.19	37.40	5,766,671	+0.09(+0.25%)
Apr 11, 2008	37.31	37.61	37.13	37.30	7,917,501	-0.30(-0.81%)
Apr 10, 2008	37.43	37.85	37.43	37.61	10,043,176	+0.07(+0.20%)
Apr 09, 2008	37.57	37.78	37.30	37.53	11,415,271	-0.09(-0.23%)
Apr 08, 2008	37.32	37.73	37.30	37.62	7,267,642	+0.15(+0.40%)
Apr 07, 2008	37.72	37.87	37.34	37.47	10,016,856	-0.05(-0.13%)
Apr 04, 2008	37.86	37.93	37.30	37.52	11,018,582	-0.35(-0.92%)
Apr 03, 2008	38.01	38.28	37.55	37.87	10,078,213	-0.28(-0.74%)
Apr 02, 2008	38.42	38.54	37.96	38.15	12,437,287	-0.17(-0.44%)
Apr 01, 2008	37.74	38.42	37.71	38.32	19,811,840	+0.77(+2.04%)
Mar 31, 2008	37.41	37.71	37.41	37.55	9,581,954	+0.20(+0.52%)
Mar 28, 2008	37.50	37.67	37.19	37.36	7,096,817	+0.02(+0.05%)
Mar 27, 2008	37.59	37.86	37.32	37.34	12,175,440	-0.10(-0.27%)
Mar 26, 2008	37.59	37.91	37.17	37.44	7,782,987	-0.40(-1.07%)
Mar 25, 2008	37.49	38.05	37.28	37.84	11,223,120	+0.29(+0.77%)
Mar 24, 2008	36.75	37.71	36.63	37.55	11,693,402	+0.91(+2.48%)
Mar 21, 2008	36.33	36.87	36.13	36.64	19,417,956	+0.00(+0.00%)
Mar 20, 2008	36.33	36.87	36.13	36.64	19,417,808	+0.51(+1.42%)
Mar 19, 2008	37.04	37.37	36.09	36.13	12,980,089	-0.80(-2.17%)
Mar 18, 2008	36.93	37.36	36.37	36.93	15,468,606	+0.38(+1.05%)
Mar 17, 2008	35.94	36.90	35.70	36.55	15,638,931	-0.34(-0.91%)
Mar 14, 2008	37.16	37.16	36.19	36.89	15,258,884	-0.07(-0.20%)
Mar 13, 2008	35.96	37.12	35.96	36.96	17,781,358	+0.80(+2.22%)
Mar 12, 2008	36.68	36.79	36.09	36.16	11,001,142	-0.37(-1.01%)
Mar 11, 2008	36.90	36.90	35.99	36.53	13,856,822	+0.30(+0.84%)
Mar 10, 2008	36.80	36.85	35.64	36.23	26,136,954	+1.03(+2.93%)
Mar 07, 2008	35.39	35.54	35.02	35.20	11,963,783	-0.52(-1.45%)
Mar 06, 2008	36.12	36.50	35.70	35.72	9,691,776	-0.61(-1.67%)
Mar 05, 2008	36.25	36.48	35.87	36.32	10,530,527	+0.21(+0.58%)
Mar 04, 2008	35.62	36.11	35.43	36.11	11,715,413	+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.