Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.37	40.41	39.73	40.35	98,281	-0.01(-0.02%)
May 29, 2008	39.97	40.44	39.82	40.36	107,411	+0.39(+0.99%)
May 28, 2008	41.06	41.06	39.58	39.97	63,836	-0.98(-2.40%)
May 27, 2008	40.40	40.95	40.22	40.95	87,107	+0.46(+1.15%)
May 26, 2008	40.89	40.89	40.35	40.49	32,270	+0.00(+0.00%)
May 23, 2008	40.89	40.89	40.35	40.49	32,270	-0.45(-1.10%)
May 22, 2008	40.48	41.34	40.39	40.94	120,479	+0.29(+0.72%)
May 21, 2008	41.15	41.35	40.42	40.64	130,623	-0.51(-1.25%)
May 20, 2008	41.70	41.92	41.09	41.16	155,315	-0.55(-1.31%)
May 19, 2008	42.00	42.32	41.55	41.71	103,388	+0.02(+0.05%)
May 16, 2008	42.22	42.56	41.60	41.68	150,690	-0.48(-1.13%)
May 15, 2008	41.37	42.20	41.37	42.16	263,099	+0.50(+1.20%)
May 14, 2008	41.64	41.93	41.52	41.66	269,291	+0.03(+0.08%)
May 13, 2008	41.28	41.67	41.07	41.63	246,562	+0.03(+0.08%)
May 12, 2008	40.61	41.82	40.56	41.59	248,180	+0.94(+2.30%)
May 09, 2008	40.91	41.44	40.64	40.66	389,058	-0.35(-0.85%)
May 08, 2008	41.16	41.48	40.90	41.01	206,900	-0.17(-0.40%)
May 07, 2008	41.71	41.81	41.15	41.17	212,195	-0.53(-1.28%)
May 06, 2008	41.22	41.75	41.18	41.71	190,642	+0.37(+0.91%)
May 05, 2008	39.99	41.43	39.99	41.33	303,662	+1.34(+3.34%)
May 02, 2008	40.52	40.83	39.99	39.99	111,522	-0.53(-1.32%)
May 01, 2008	39.69	40.53	39.30	40.53	207,009	+0.96(+2.42%)
Apr 30, 2008	39.85	40.31	39.54	39.57	90,387	-0.01(-0.02%)
Apr 29, 2008	40.37	40.37	39.58	39.58	117,748	-0.78(-1.92%)
Apr 28, 2008	40.19	40.53	39.13	40.35	127,670	+0.22(+0.55%)
Apr 25, 2008	40.19	40.19	39.31	40.13	146,363	-0.06(-0.16%)
Apr 24, 2008	39.24	40.32	39.23	40.19	197,154	+1.11(+2.84%)
Apr 23, 2008	39.50	39.55	38.95	39.09	137,177	-0.21(-0.53%)
Apr 22, 2008	39.09	39.65	38.87	39.29	157,161	-0.15(-0.37%)
Apr 21, 2008	40.16	40.53	39.34	39.44	225,117	-0.71(-1.78%)
Apr 18, 2008	41.29	41.91	39.96	40.15	385,086	-0.78(-1.90%)
Apr 17, 2008	39.49	41.23	38.88	40.93	597,100	+1.19(+3.00%)
Apr 16, 2008	36.99	39.80	36.38	39.74	969,483	+4.14(+11.62%)
Apr 15, 2008	34.48	35.60	34.41	35.60	140,556	+1.47(+4.30%)
Apr 14, 2008	34.96	35.08	34.07	34.13	84,013	-0.77(-2.20%)
Apr 11, 2008	35.23	35.55	34.89	34.90	87,368	-0.54(-1.53%)
Apr 10, 2008	35.38	35.86	34.78	35.44	84,127	+0.19(+0.55%)
Apr 09, 2008	36.09	36.09	35.02	35.25	151,156	-0.71(-1.97%)
Apr 08, 2008	36.14	36.36	35.70	35.95	125,539	-0.21(-0.57%)
Apr 07, 2008	35.99	36.38	35.67	36.16	106,912	+0.17(+0.48%)
Apr 04, 2008	36.87	36.87	35.99	35.99	94,741	-0.74(-2.02%)
Apr 03, 2008	36.69	36.93	36.23	36.73	142,838	+0.00(+0.00%)
Apr 02, 2008	36.72	36.80	36.31	36.73	278,503	-0.08(-0.21%)
Apr 01, 2008	36.45	36.81	36.14	36.81	239,581	+0.61(+1.69%)
Mar 31, 2008	35.66	36.46	35.66	36.20	145,468	+0.61(+1.71%)
Mar 28, 2008	36.15	36.42	35.43	35.59	94,431	-0.42(-1.17%)
Mar 27, 2008	36.42	36.94	36.01	36.01	106,293	-0.27(-0.75%)
Mar 26, 2008	36.17	36.60	35.89	36.28	127,030	-0.63(-1.71%)
Mar 25, 2008	37.15	37.43	36.82	36.91	183,797	-0.53(-1.43%)
Mar 24, 2008	37.42	37.94	37.01	37.44	156,063	+0.00(+0.00%)
Mar 21, 2008	36.01	37.44	35.93	37.44	254,103	+0.00(+0.00%)
Mar 20, 2008	36.01	37.44	35.93	37.44	254,103	+1.51(+4.20%)
Mar 19, 2008	36.73	37.08	35.93	35.93	202,938	-0.65(-1.78%)
Mar 18, 2008	36.49	36.73	35.85	36.58	239,327	+0.56(+1.56%)
Mar 17, 2008	35.84	36.40	35.14	36.02	118,119	-0.12(-0.33%)
Mar 14, 2008	37.08	37.08	35.87	36.14	176,476	-0.85(-2.30%)
Mar 13, 2008	35.68	37.07	35.23	36.99	120,565	+1.11(+3.09%)
Mar 12, 2008	36.90	37.37	35.88	35.88	126,936	-0.87(-2.38%)
Mar 11, 2008	35.41	36.76	35.28	36.76	170,334	+2.02(+5.81%)
Mar 10, 2008	34.80	35.04	34.46	34.74	199,935	-0.06(-0.16%)
Mar 07, 2008	33.92	35.25	33.92	34.80	130,477	+0.44(+1.29%)
Mar 06, 2008	34.62	35.30	34.34	34.35	166,101	-0.27(-0.78%)
Mar 05, 2008	34.55	35.25	34.33	34.62	124,072	+0.04(+0.12%)
Mar 04, 2008	34.96	35.02	33.75	34.58	290,870	-0.53(-1.50%)

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.