Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.25	45.25	44.58	45.10	20,581	+0.85(+1.92%)
May 29, 2008	44.25	44.60	43.80	44.25	6,664	-0.55(-1.23%)
May 28, 2008	44.80	44.90	44.25	44.80	6,040	+0.90(+2.05%)
May 27, 2008	44.30	44.10	43.80	43.90	13,281	-0.40(-0.90%)
May 26, 2008	44.30	44.39	43.95	44.30	36,902	+0.00(+0.00%)
May 23, 2008	44.30	44.39	43.95	44.30	36,902	+0.10(+0.23%)
May 22, 2008	44.20	44.45	43.96	44.20	5,839	-0.55(-1.23%)
May 21, 2008	44.75	44.85	44.50	44.75	1,537	-0.75(-1.65%)
May 20, 2008	45.50	45.55	45.00	45.50	6,902	+0.35(+0.78%)
May 19, 2008	44.40	45.20	44.85	45.15	8,813	+0.75(+1.69%)
May 16, 2008	44.40	44.40	43.95	44.40	4,121	+1.25(+2.90%)
May 15, 2008	43.15	43.15	42.75	43.15	1,916	+1.54(+3.70%)
May 14, 2008	41.61	41.94	41.61	41.61	4,484	-1.04(-2.44%)
May 13, 2008	42.65	42.70	42.15	42.65	867	-0.10(-0.23%)
May 12, 2008	42.75	42.90	42.20	42.75	10,547	+0.75(+1.79%)
May 09, 2008	41.90	42.15	41.85	42.00	6,604	+0.10(+0.24%)
May 08, 2008	41.90	42.30	41.90	41.90	13,597	-0.85(-1.99%)
May 07, 2008	42.75	42.75	42.30	42.75	24,154	+1.75(+4.27%)
May 06, 2008	41.00	41.25	40.85	41.00	6,928	-0.05(-0.12%)
May 05, 2008	41.05	41.30	41.01	41.05	14,016	+0.90(+2.24%)
May 02, 2008	39.65	40.45	40.10	40.15	14,427	+0.50(+1.26%)
May 01, 2008	39.65	40.35	39.65	39.65	29,354	-0.45(-1.12%)
Apr 30, 2008	40.10	40.38	39.90	40.10	25,222	-0.15(-0.37%)
Apr 29, 2008	40.25	40.25	40.04	40.25	20,879	-0.85(-2.07%)
Apr 28, 2008	41.10	41.50	41.10	41.10	38,468	+0.05(+0.12%)
Apr 25, 2008	40.85	41.25	40.91	41.05	23,075	+0.20(+0.49%)
Apr 24, 2008	40.85	41.05	40.71	40.85	17,294	-0.50(-1.21%)
Apr 23, 2008	41.35	41.74	41.15	41.35	23,052	-0.65(-1.55%)
Apr 22, 2008	42.00	42.30	41.95	42.00	17,531	+0.05(+0.12%)
Apr 21, 2008	41.95	41.95	41.53	41.95	15,663	+1.05(+2.57%)
Apr 18, 2008	40.90	41.05	40.50	40.90	9,568	+0.80(+2.00%)
Apr 17, 2008	40.10	40.30	40.10	40.10	30,881	-0.19(-0.47%)
Apr 16, 2008	40.29	40.60	40.25	40.29	6,854	-0.51(-1.25%)
Apr 15, 2008	40.80	40.80	40.40	40.80	3,121	+0.30(+0.74%)
Apr 14, 2008	39.90	40.54	39.95	40.50	14,080	+0.60(+1.50%)
Apr 11, 2008	41.25	41.05	39.90	39.90	4,218	-1.35(-3.27%)
Apr 10, 2008	41.25	41.90	40.75	41.25	10,569	-0.70(-1.67%)
Apr 09, 2008	41.95	42.26	41.91	41.95	3,345	+0.25(+0.60%)
Apr 08, 2008	42.10	41.94	41.70	41.70	3,374	-0.40(-0.95%)
Apr 07, 2008	42.10	42.64	42.10	42.10	2,763	-0.05(-0.12%)
Apr 04, 2008	42.15	42.75	42.15	42.15	32,219	-0.25(-0.59%)
Apr 03, 2008	42.40	42.60	42.20	42.40	13,944	+0.00(+0.00%)
Apr 02, 2008	42.80	42.90	42.40	42.40	20,067	-0.40(-0.93%)
Apr 01, 2008	42.15	43.10	42.40	42.80	10,962	+0.65(+1.54%)
Mar 31, 2008	42.15	42.55	41.80	42.15	21,745	+0.35(+0.84%)
Mar 28, 2008	42.30	42.20	41.70	41.80	8,149	-0.50(-1.18%)
Mar 27, 2008	41.90	42.75	42.25	42.30	8,552	+0.40(+0.95%)
Mar 26, 2008	41.20	42.30	41.30	41.90	12,237	+1.55(+3.84%)
Mar 25, 2008	1.200	40.35	40.35	40.35	2,285	+0.00(+0.00%)
Mar 24, 2008	40.00	40.35	40.00	40.35	19,593	+0.35(+0.88%)
Mar 21, 2008	40.00	40.25	39.70	40.00	8,189	+0.00(+0.00%)
Mar 20, 2008	40.00	40.25	39.70	40.00	8,189	+0.55(+1.39%)
Mar 19, 2008	39.45	40.24	39.45	39.45	11,585	+1.20(+3.14%)
Mar 18, 2008	38.60	39.14	38.25	38.25	11,559	-0.35(-0.91%)
Mar 17, 2008	38.60	39.45	38.29	38.60	39,567	+0.55(+1.45%)
Mar 14, 2008	38.95	39.40	38.05	38.05	10,874	-0.90(-2.31%)
Mar 13, 2008	39.35	39.04	38.40	38.95	9,758	-0.40(-1.02%)
Mar 12, 2008	39.35	39.45	39.10	39.35	19,170	+0.45(+1.16%)
Mar 11, 2008	38.90	39.35	38.84	38.90	11,804	+0.35(+0.91%)
Mar 10, 2008	38.55	39.25	38.45	38.55	19,610	-0.10(-0.26%)
Mar 07, 2008	38.65	38.75	38.04	38.65	87,631	-1.15(-2.89%)
Mar 06, 2008	40.00	40.30	39.65	39.80	145,415	-0.20(-0.50%)
Mar 05, 2008	40.21	40.40	39.75	40.00	50,541	-0.21(-0.52%)
Mar 04, 2008	40.21	40.21	39.75	40.21	6,413	-0.94(-2.28%)

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.