Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	41.33	41.37	41.09	41.29	44,146	+0.09(+0.22%)
May 29, 2008	40.83	41.44	40.70	41.20	52,284	+0.40(+0.97%)
May 28, 2008	40.98	40.98	40.48	40.81	44,531	+0.18(+0.43%)
May 27, 2008	40.18	40.70	40.18	40.63	68,111	+0.46(+1.15%)
May 26, 2008	40.40	40.40	39.93	40.17	0	+0.00(+0.00%)
May 23, 2008	40.40	40.40	39.93	40.17	35,434	-0.38(-0.93%)
May 22, 2008	40.33	40.70	40.33	40.55	87,124	+0.38(+0.94%)
May 21, 2008	40.56	40.93	40.03	40.17	273,245	-0.41(-1.02%)
May 20, 2008	40.54	40.61	40.24	40.58	208,180	+0.01(+0.02%)
May 19, 2008	40.76	41.11	40.51	40.57	67,736	-0.13(-0.31%)
May 16, 2008	40.83	40.83	40.26	40.70	70,863	-0.17(-0.41%)
May 15, 2008	40.51	40.90	40.36	40.87	64,936	+0.35(+0.87%)
May 14, 2008	40.77	40.94	40.45	40.51	48,399	-0.22(-0.54%)
May 13, 2008	40.49	40.73	40.27	40.73	67,354	+0.24(+0.60%)
May 12, 2008	39.83	40.54	39.82	40.49	47,092	+0.65(+1.62%)
May 09, 2008	39.49	39.84	39.29	39.84	83,646	+0.20(+0.51%)
May 08, 2008	39.85	39.87	39.43	39.64	40,763	-0.04(-0.11%)
May 07, 2008	40.52	40.56	39.56	39.68	534,878	-0.70(-1.73%)
May 06, 2008	39.96	40.45	39.91	40.38	54,942	+0.24(+0.61%)
May 05, 2008	40.29	40.40	40.01	40.14	27,389	-0.18(-0.44%)
May 02, 2008	40.76	40.77	40.28	40.31	98,223	-0.12(-0.29%)
May 01, 2008	39.88	40.51	39.82	40.43	67,176	+0.62(+1.56%)
Apr 30, 2008	39.98	40.37	39.67	39.81	214,441	-0.17(-0.42%)
Apr 29, 2008	40.23	40.32	39.81	39.98	124,347	-0.29(-0.71%)
Apr 28, 2008	40.06	40.49	40.02	40.26	250,276	+0.24(+0.61%)
Apr 25, 2008	39.93	40.18	39.49	40.02	184,695	+0.18(+0.46%)
Apr 24, 2008	39.40	40.05	38.89	39.83	69,196	+0.54(+1.37%)
Apr 23, 2008	39.32	39.58	39.17	39.29	67,696	+0.04(+0.10%)
Apr 22, 2008	40.01	40.01	38.97	39.25	59,049	-0.79(-1.97%)
Apr 21, 2008	40.05	40.17	39.93	40.04	51,489	-0.14(-0.36%)
Apr 18, 2008	40.14	40.40	40.01	40.19	80,688	+0.66(+1.66%)
Apr 17, 2008	39.81	39.81	39.43	39.53	73,503	-0.30(-0.76%)
Apr 16, 2008	39.23	39.83	39.20	39.83	85,517	+0.93(+2.38%)
Apr 15, 2008	38.88	38.93	38.54	38.91	148,594	+0.24(+0.61%)
Apr 14, 2008	38.72	39.01	38.64	38.67	96,177	-0.04(-0.11%)
Apr 11, 2008	39.55	39.55	38.66	38.72	236,873	-1.11(-2.79%)
Apr 10, 2008	39.44	40.00	39.42	39.82	45,804	+0.29(+0.72%)
Apr 09, 2008	40.29	40.35	39.41	39.54	170,419	-0.65(-1.61%)
Apr 08, 2008	39.87	40.28	39.80	40.19	66,021	+0.03(+0.06%)
Apr 07, 2008	40.38	40.56	40.03	40.16	571,660	+0.00(+0.00%)
Apr 04, 2008	40.36	40.56	40.05	40.16	105,409	-0.08(-0.21%)
Apr 03, 2008	39.89	40.42	39.89	40.24	175,959	-0.10(-0.25%)
Apr 02, 2008	40.09	40.49	40.02	40.35	198,748	+0.24(+0.59%)
Apr 01, 2008	39.69	40.14	39.45	40.11	1,302,744	+0.96(+2.45%)
Mar 31, 2008	39.02	39.55	38.93	39.15	493,667	+0.28(+0.71%)
Mar 28, 2008	39.42	39.61	38.87	38.87	85,065	-0.62(-1.57%)
Mar 27, 2008	39.93	39.93	39.39	39.50	96,962	-0.35(-0.89%)
Mar 26, 2008	39.83	39.88	39.47	39.85	47,818	-0.01(-0.02%)
Mar 25, 2008	39.54	39.93	39.34	39.86	198,588	+0.23(+0.58%)
Mar 24, 2008	38.65	39.72	38.54	39.63	466,965	+1.09(+2.82%)
Mar 21, 2008	37.83	38.57	37.74	38.54	126,159	+0.00(+0.00%)
Mar 20, 2008	37.83	38.57	37.74	38.54	126,159	+0.92(+2.46%)
Mar 19, 2008	38.80	38.93	37.61	37.61	147,268	-0.92(-2.38%)
Mar 18, 2008	38.07	38.61	37.42	38.53	118,456	+1.48(+4.00%)
Mar 17, 2008	36.73	37.66	36.71	37.05	477,486	-0.68(-1.79%)
Mar 14, 2008	38.93	38.93	37.38	37.72	284,997	-0.95(-2.46%)
Mar 13, 2008	37.59	38.69	37.31	38.67	201,781	+0.70(+1.84%)
Mar 12, 2008	38.39	38.72	37.98	37.98	144,857	-0.22(-0.57%)
Mar 11, 2008	38.19	38.24	37.25	38.19	482,944	+1.37(+3.72%)
Mar 10, 2008	37.96	37.96	36.77	36.82	199,622	-1.02(-2.69%)
Mar 07, 2008	37.98	38.34	37.50	37.84	213,861	-0.15(-0.40%)
Mar 06, 2008	38.98	39.03	37.98	37.99	94,594	-1.11(-2.84%)
Mar 05, 2008	39.35	39.48	38.88	39.10	192,496	+0.01(+0.03%)
Mar 04, 2008	38.83	39.29	38.60	39.09	191,901	-0.25(-0.65%)

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.