Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.41	45.41	45.11	45.23	105,194	+0.45(+1.01%)
May 29, 2008	44.43	44.87	44.43	44.78	248,758	+0.35(+0.79%)
May 28, 2008	44.75	44.75	44.11	44.43	202,566	-0.29(-0.64%)
May 27, 2008	44.88	44.88	44.33	44.71	165,823	+0.10(+0.22%)
May 26, 2008	44.91	45.08	44.41	44.61	0	+0.00(+0.00%)
May 23, 2008	44.91	45.08	44.41	44.61	122,069	-0.53(-1.18%)
May 22, 2008	44.99	45.37	44.99	45.15	212,212	+0.45(+1.00%)
May 21, 2008	45.11	45.46	44.65	44.70	196,081	-0.64(-1.41%)
May 20, 2008	45.82	45.82	45.26	45.34	320,430	-0.54(-1.18%)
May 19, 2008	46.38	46.38	45.86	45.88	221,646	-0.27(-0.58%)
May 16, 2008	45.92	46.14	45.68	46.14	141,316	+0.53(+1.15%)
May 15, 2008	45.29	45.64	45.18	45.62	124,088	+0.81(+1.81%)
May 14, 2008	44.69	45.16	44.69	44.81	205,864	+0.24(+0.54%)
May 13, 2008	44.87	44.87	44.42	44.57	154,657	-0.05(-0.10%)
May 12, 2008	44.56	44.64	44.23	44.61	211,009	+0.37(+0.83%)
May 09, 2008	44.38	44.38	43.97	44.25	112,245	-0.48(-1.07%)
May 08, 2008	44.34	44.92	44.34	44.73	116,793	+0.47(+1.06%)
May 07, 2008	45.23	45.23	44.23	44.26	167,290	-0.88(-1.94%)
May 06, 2008	44.85	45.19	44.57	45.13	136,500	+0.28(+0.62%)
May 05, 2008	45.21	45.21	44.66	44.85	133,524	-0.12(-0.27%)
May 02, 2008	45.25	45.25	44.54	44.97	167,838	+0.41(+0.91%)
May 01, 2008	44.23	44.59	43.63	44.57	152,967	+0.32(+0.72%)
Apr 30, 2008	43.98	44.63	43.98	44.25	118,967	+0.27(+0.61%)
Apr 29, 2008	44.46	44.46	43.92	43.98	140,139	-0.35(-0.80%)
Apr 28, 2008	44.84	44.84	44.14	44.33	246,150	+0.51(+1.17%)
Apr 25, 2008	43.75	44.01	43.61	43.82	160,382	+0.53(+1.22%)
Apr 24, 2008	43.03	43.59	42.93	43.29	279,732	-0.41(-0.94%)
Apr 23, 2008	43.65	43.76	43.29	43.71	85,440	+0.57(+1.33%)
Apr 22, 2008	43.44	43.44	42.95	43.13	93,414	-0.54(-1.24%)
Apr 21, 2008	43.63	43.74	43.32	43.67	124,605	+0.35(+0.81%)
Apr 18, 2008	43.55	43.55	42.90	43.32	165,484	+0.37(+0.87%)
Apr 17, 2008	43.16	43.16	42.63	42.95	146,041	-0.39(-0.91%)
Apr 16, 2008	42.52	43.34	42.52	43.34	193,518	+1.41(+3.37%)
Apr 15, 2008	41.29	42.00	41.29	41.93	136,842	+0.40(+0.96%)
Apr 14, 2008	42.00	42.00	41.11	41.53	575,875	-0.22(-0.53%)
Apr 11, 2008	42.14	42.14	41.42	41.75	217,507	-0.07(-0.18%)
Apr 10, 2008	41.83	42.16	41.76	41.82	139,561	-0.01(-0.02%)
Apr 09, 2008	42.31	42.31	41.82	41.83	89,835	-0.84(-1.97%)
Apr 08, 2008	42.89	42.89	42.40	42.67	142,178	-0.23(-0.53%)
Apr 07, 2008	43.26	43.43	42.89	42.89	283,159	-0.03(-0.08%)
Apr 04, 2008	43.27	43.27	42.73	42.93	225,654	+0.13(+0.31%)
Apr 03, 2008	42.63	42.99	42.49	42.79	240,817	+0.39(+0.93%)
Apr 02, 2008	42.30	42.60	42.22	42.40	150,694	+0.16(+0.38%)
Apr 01, 2008	42.24	42.28	41.77	42.24	240,172	+1.17(+2.84%)
Mar 31, 2008	42.29	42.29	40.96	41.08	119,770	-0.24(-0.58%)
Mar 28, 2008	41.76	41.76	41.28	41.32	86,177	+0.34(+0.83%)
Mar 27, 2008	41.86	41.86	40.98	40.98	305,316	-0.36(-0.87%)
Mar 26, 2008	40.86	41.66	40.86	41.34	159,514	-0.01(-0.03%)
Mar 25, 2008	40.58	41.54	40.58	41.35	147,883	+0.47(+1.14%)
Mar 24, 2008	40.36	41.12	40.36	40.88	135,422	+0.93(+2.33%)
Mar 21, 2008	39.29	39.98	38.80	39.95	387,800	+0.00(+0.00%)
Mar 20, 2008	39.29	39.98	38.80	39.95	387,800	+0.46(+1.16%)
Mar 19, 2008	40.48	40.75	39.49	39.49	216,222	-1.08(-2.66%)
Mar 18, 2008	40.10	40.57	39.94	40.57	251,234	+1.46(+3.73%)
Mar 17, 2008	38.63	39.78	38.63	39.11	292,537	-0.29(-0.74%)
Mar 14, 2008	40.42	40.82	39.40	39.40	328,046	-1.48(-3.62%)
Mar 13, 2008	40.60	41.10	39.94	40.88	254,610	+0.01(+0.03%)
Mar 12, 2008	40.96	41.31	40.81	40.87	152,896	-0.20(-0.49%)
Mar 11, 2008	40.30	41.07	40.30	41.07	248,970	+1.40(+3.53%)
Mar 10, 2008	40.74	40.74	39.62	39.67	136,862	-0.38(-0.95%)
Mar 07, 2008	40.62	40.62	39.80	40.05	260,315	-0.75(-1.83%)
Mar 06, 2008	41.92	41.92	40.76	40.80	244,350	-0.48(-1.16%)
Mar 05, 2008	41.92	41.92	41.08	41.28	315,385	+0.29(+0.70%)
Mar 04, 2008	41.30	41.30	40.41	40.99	260,245	-0.86(-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.