Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.61	42.73	42.19	42.33	11,573,164	-0.17(-0.40%)
May 29, 2008	41.85	42.59	41.85	42.50	7,696,582	+0.44(+1.04%)
May 28, 2008	42.03	42.23	41.75	42.06	6,083,717	+0.17(+0.41%)
May 27, 2008	41.54	42.09	41.07	41.89	6,939,481	+0.59(+1.43%)
May 26, 2008	41.50	41.52	41.15	41.30	0	+0.00(+0.00%)
May 23, 2008	41.50	41.52	41.15	41.30	8,264,185	-0.27(-0.65%)
May 22, 2008	41.93	42.03	41.45	41.57	8,715,135	-0.28(-0.67%)
May 21, 2008	42.71	43.21	41.73	41.85	13,194,911	-0.93(-2.17%)
May 20, 2008	43.16	43.31	42.39	42.78	14,052,389	-0.90(-2.07%)
May 19, 2008	43.59	43.74	43.15	43.68	8,924,838	+0.33(+0.76%)
May 16, 2008	43.68	43.68	43.10	43.35	10,816,493	-0.29(-0.66%)
May 15, 2008	43.15	43.63	42.78	43.63	8,548,020	+0.54(+1.24%)
May 14, 2008	42.88	43.28	42.82	43.10	7,589,350	+0.29(+0.67%)
May 13, 2008	42.67	42.84	42.26	42.81	7,882,632	+0.23(+0.53%)
May 12, 2008	41.77	42.64	41.65	42.59	7,828,021	+0.89(+2.13%)
May 09, 2008	41.62	42.10	41.44	41.70	4,291,575	-0.30(-0.71%)
May 08, 2008	42.18	42.29	41.60	42.00	8,470,816	-0.02(-0.04%)
May 07, 2008	43.25	43.34	41.92	42.01	9,852,859	-1.27(-2.94%)
May 06, 2008	42.71	43.29	42.50	43.29	5,219,241	+0.34(+0.79%)
May 05, 2008	42.85	43.16	42.59	42.95	7,157,917	-0.10(-0.24%)
May 02, 2008	43.48	43.68	42.87	43.05	12,656,835	+0.07(+0.17%)
May 01, 2008	42.05	43.08	41.87	42.98	15,883,409	+0.99(+2.35%)
Apr 30, 2008	42.62	43.17	41.99	41.99	16,033,876	-0.75(-1.75%)
Apr 29, 2008	43.19	43.19	42.51	42.74	10,686,207	-0.63(-1.45%)
Apr 28, 2008	43.42	43.42	42.96	43.37	10,316,886	+0.10(+0.23%)
Apr 25, 2008	43.40	43.40	42.79	43.27	9,840,266	+0.15(+0.34%)
Apr 24, 2008	42.25	43.21	42.01	43.12	12,599,214	+1.02(+2.42%)
Apr 23, 2008	41.76	42.47	41.57	42.10	9,714,207	+0.43(+1.04%)
Apr 22, 2008	41.83	42.01	41.44	41.67	9,840,089	-0.20(-0.47%)
Apr 21, 2008	41.94	42.22	41.71	41.87	11,028,810	-0.42(-0.99%)
Apr 18, 2008	42.99	43.32	42.01	42.29	19,382,392	+0.04(+0.10%)
Apr 17, 2008	41.87	42.32	41.52	42.25	9,255,802	+0.24(+0.58%)
Apr 16, 2008	40.79	42.30	40.67	42.00	12,411,642	+1.74(+4.31%)
Apr 15, 2008	40.45	40.51	39.91	40.26	7,999,451	+0.21(+0.52%)
Apr 14, 2008	40.12	40.61	39.97	40.06	10,082,893	-0.22(-0.54%)
Apr 11, 2008	40.08	40.83	39.99	40.28	10,509,378	-0.15(-0.36%)
Apr 10, 2008	40.38	41.07	40.10	40.42	16,248,988	-0.09(-0.21%)
Apr 09, 2008	41.45	41.45	40.39	40.51	22,435,358	-0.84(-2.03%)
Apr 08, 2008	41.48	41.35	41.23	41.35	13,299,513	-0.52(-1.25%)
Apr 07, 2008	42.26	42.27	41.53	41.87	17,745,978	-0.10(-0.23%)
Apr 04, 2008	42.55	42.62	41.81	41.97	16,172,447	-0.70(-1.63%)
Apr 03, 2008	41.54	42.67	41.42	42.67	13,455,206	+0.85(+2.04%)
Apr 02, 2008	41.88	42.15	41.21	41.81	11,989,831	+0.18(+0.42%)
Apr 01, 2008	40.45	41.84	40.18	41.64	20,345,612	+1.95(+4.92%)
Mar 31, 2008	39.44	40.47	39.34	39.68	10,619,920	+0.26(+0.67%)
Mar 28, 2008	39.97	40.09	39.36	39.42	15,547,175	-0.62(-1.54%)
Mar 27, 2008	40.26	40.92	39.78	40.04	12,523,551	-0.17(-0.42%)
Mar 26, 2008	41.15	41.21	40.21	40.21	11,414,865	-1.09(-2.64%)
Mar 25, 2008	40.98	41.54	40.59	41.30	16,718,449	-0.13(-0.32%)
Mar 24, 2008	41.35	41.90	40.87	41.43	18,196,786	+0.69(+1.71%)
Mar 21, 2008	39.01	40.81	39.01	40.74	19,502,388	+0.00(+0.00%)
Mar 20, 2008	39.01	40.81	39.01	40.74	19,502,388	+1.63(+4.18%)
Mar 19, 2008	39.93	40.23	39.11	39.11	20,074,324	-0.43(-1.09%)
Mar 18, 2008	38.50	39.64	38.20	39.54	20,168,714	+1.92(+5.10%)
Mar 17, 2008	37.19	37.97	36.83	37.62	22,768,572	-0.26(-0.68%)
Mar 14, 2008	38.66	38.89	36.90	37.87	24,434,356	-0.63(-1.63%)
Mar 13, 2008	37.34	38.73	36.70	38.50	22,768,556	+0.48(+1.26%)
Mar 12, 2008	38.54	39.37	37.96	38.02	13,149,735	-0.84(-2.16%)
Mar 11, 2008	37.31	38.86	37.08	38.86	23,131,244	+2.58(+7.11%)
Mar 10, 2008	37.20	37.20	36.28	36.28	11,278,060	-0.60(-1.62%)
Mar 07, 2008	36.17	37.37	35.96	36.88	20,699,624	+0.37(+1.00%)
Mar 06, 2008	37.89	38.10	36.51	36.51	22,318,952	-1.76(-4.59%)
Mar 05, 2008	38.28	38.90	37.95	38.27	10,435,261	-0.04(-0.10%)
Mar 04, 2008	37.92	38.60	37.61	38.31	16,175,489	-0.31(-0.80%)

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.