Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.51	40.67	40.20	40.54	1,231,657	-0.11(-0.27%)
May 29, 2008	40.15	40.99	40.10	40.65	1,269,242	+0.36(+0.89%)
May 28, 2008	40.79	41.07	40.11	40.29	1,248,365	-0.64(-1.56%)
May 27, 2008	40.72	41.17	40.38	40.93	1,374,718	+0.34(+0.84%)
May 26, 2008	41.15	41.16	40.55	40.59	1,179,736	+0.00(+0.00%)
May 23, 2008	41.15	41.16	40.55	40.59	1,179,736	-0.81(-1.96%)
May 22, 2008	40.86	41.72	40.82	41.40	1,113,724	+0.55(+1.35%)
May 21, 2008	41.63	42.28	40.82	40.85	1,403,235	-0.95(-2.27%)
May 20, 2008	42.47	42.58	41.38	41.80	1,283,104	-0.32(-0.76%)
May 19, 2008	42.18	42.50	41.67	42.12	1,195,614	+0.11(+0.26%)
May 16, 2008	41.32	42.06	41.24	42.01	1,023,574	+0.44(+1.06%)
May 15, 2008	41.63	41.72	41.40	41.57	986,059	-0.04(-0.10%)
May 14, 2008	41.14	41.71	41.00	41.61	1,068,303	+0.54(+1.31%)
May 13, 2008	41.21	41.30	40.59	41.07	1,072,062	-0.23(-0.56%)
May 12, 2008	40.91	41.30	40.36	41.30	1,646,794	+0.54(+1.32%)
May 09, 2008	39.91	40.76	39.61	40.76	1,493,407	+0.40(+0.99%)
May 08, 2008	40.03	40.36	39.85	40.36	1,198,201	+0.52(+1.31%)
May 07, 2008	40.01	40.22	39.54	39.84	1,402,031	-0.24(-0.60%)
May 06, 2008	40.38	40.71	39.79	40.08	1,143,518	-0.34(-0.84%)
May 05, 2008	40.79	40.79	40.06	40.42	816,144	-0.27(-0.66%)
May 02, 2008	41.05	41.41	40.41	40.69	1,189,517	-0.27(-0.66%)
May 01, 2008	40.27	42.34	40.16	40.96	2,340,740	+2.09(+5.38%)
Apr 30, 2008	38.90	39.44	38.59	38.87	1,431,969	+0.25(+0.65%)
Apr 29, 2008	38.07	38.87	37.96	38.62	1,194,809	+0.34(+0.89%)
Apr 28, 2008	37.62	38.49	37.50	38.28	1,196,851	+0.57(+1.51%)
Apr 25, 2008	36.91	37.96	36.35	37.71	1,520,259	+0.95(+2.58%)
Apr 24, 2008	37.24	37.24	36.03	36.76	2,425,148	-0.54(-1.45%)
Apr 23, 2008	36.68	37.64	36.68	37.30	1,518,030	+0.49(+1.33%)
Apr 22, 2008	37.22	37.41	36.66	36.81	1,236,262	-0.76(-2.02%)
Apr 21, 2008	37.42	38.05	36.75	37.57	1,487,316	-0.07(-0.19%)
Apr 18, 2008	37.28	37.75	36.89	37.64	1,513,695	+1.00(+2.73%)
Apr 17, 2008	36.77	36.87	35.85	36.64	2,198,920	-0.44(-1.19%)
Apr 16, 2008	35.58	37.14	35.21	37.08	2,011,957	+1.54(+4.33%)
Apr 15, 2008	36.96	37.11	35.45	35.54	2,006,172	-1.43(-3.87%)
Apr 14, 2008	37.05	37.14	36.80	36.97	1,086,249	+0.12(+0.33%)
Apr 11, 2008	36.87	37.34	36.74	36.85	1,647,186	-0.59(-1.58%)
Apr 10, 2008	38.02	38.26	36.78	37.44	2,508,595	-2.19(-5.53%)
Apr 09, 2008	40.08	40.65	39.47	39.63	690,975	-0.34(-0.85%)
Apr 08, 2008	39.55	40.08	39.50	39.97	695,482	+0.26(+0.65%)
Apr 07, 2008	39.81	40.00	39.43	39.71	779,973	-0.07(-0.18%)
Apr 04, 2008	39.59	39.84	39.17	39.78	690,405	+0.41(+1.04%)
Apr 03, 2008	39.52	40.24	39.17	39.37	853,972	-0.72(-1.80%)
Apr 02, 2008	39.82	40.24	39.60	40.09	1,020,392	+0.10(+0.25%)
Apr 01, 2008	38.96	39.99	38.61	39.99	1,058,692	+1.39(+3.60%)
Mar 31, 2008	38.83	38.90	38.04	38.60	1,282,598	-0.08(-0.21%)
Mar 28, 2008	38.71	39.10	38.42	38.68	1,008,665	+0.27(+0.70%)
Mar 27, 2008	37.48	38.58	37.09	38.41	1,128,877	+1.16(+3.11%)
Mar 26, 2008	37.75	37.92	37.09	37.25	1,023,308	-0.65(-1.72%)
Mar 25, 2008	37.63	38.10	37.55	37.90	1,059,796	+0.23(+0.61%)
Mar 24, 2008	36.58	37.93	36.51	37.67	1,482,507	+0.80(+2.17%)
Mar 21, 2008	36.30	37.00	36.27	36.87	2,396,457	+0.00(+0.00%)
Mar 20, 2008	36.30	37.00	36.27	36.87	2,396,457	+0.60(+1.65%)
Mar 19, 2008	36.61	37.30	36.27	36.27	1,382,187	-0.37(-1.01%)
Mar 18, 2008	36.60	36.70	36.07	36.64	1,569,387	+0.19(+0.52%)
Mar 17, 2008	36.46	37.00	36.25	36.45	1,269,714	-0.44(-1.19%)
Mar 14, 2008	36.85	37.61	36.62	36.89	1,247,516	-0.58(-1.55%)
Mar 13, 2008	37.01	37.54	36.90	37.47	988,169	-0.08(-0.21%)
Mar 12, 2008	37.27	37.88	37.27	37.55	1,134,009	+0.23(+0.62%)
Mar 11, 2008	37.67	37.88	36.76	37.32	1,522,115	-0.26(-0.69%)
Mar 10, 2008	38.75	38.85	37.58	37.58	851,862	-1.16(-2.99%)
Mar 07, 2008	38.51	38.92	38.25	38.74	1,224,432	+0.07(+0.18%)
Mar 06, 2008	38.91	39.35	38.67	38.67	742,352	-0.35(-0.90%)
Mar 05, 2008	39.43	39.57	38.75	39.02	1,384,911	-0.24(-0.61%)
Mar 04, 2008	39.30	39.49	38.86	39.26	1,588,369	-0.13(-0.33%)

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.