Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.96	41.33	40.83	41.28	15,617,599	+0.36(+0.89%)
May 29, 2008	40.55	41.10	40.47	40.92	16,875,954	+0.38(+0.92%)
May 28, 2008	40.83	40.89	40.48	40.55	16,311,970	-0.12(-0.31%)
May 27, 2008	40.87	40.94	40.57	40.67	17,441,348	-0.12(-0.31%)
May 26, 2008	40.87	41.10	40.69	40.80	0	+0.00(+0.00%)
May 23, 2008	40.87	41.10	40.69	40.80	13,463,492	-0.22(-0.53%)
May 22, 2008	40.83	41.13	40.67	41.02	13,821,579	+0.28(+0.69%)
May 21, 2008	41.30	41.30	40.63	40.73	18,639,200	-0.43(-1.05%)
May 20, 2008	41.65	41.75	41.09	41.17	19,089,288	-0.62(-1.50%)
May 19, 2008	41.57	41.86	41.50	41.79	14,691,556	+0.07(+0.16%)
May 16, 2008	41.53	41.86	41.52	41.72	19,656,570	+0.24(+0.59%)
May 15, 2008	40.80	41.48	40.70	41.48	19,002,476	+0.54(+1.31%)
May 14, 2008	41.21	41.56	40.86	40.94	21,126,784	-0.14(-0.35%)
May 13, 2008	40.94	41.33	40.78	41.08	17,506,730	+0.24(+0.58%)
May 12, 2008	40.90	41.10	40.63	40.85	17,858,260	+0.09(+0.21%)
May 09, 2008	41.02	41.12	40.69	40.76	8,541,902	-0.44(-1.08%)
May 08, 2008	41.32	41.42	41.05	41.20	16,129,967	+0.08(+0.18%)
May 07, 2008	41.62	41.90	41.07	41.13	20,871,984	-0.53(-1.28%)
May 06, 2008	41.38	41.80	41.38	41.66	15,710,721	+0.00(+0.00%)
May 05, 2008	41.69	41.82	41.39	41.66	16,309,000	-0.09(-0.22%)
May 02, 2008	41.94	42.07	41.48	41.75	21,263,032	-0.14(-0.34%)
May 01, 2008	41.90	42.18	41.58	41.90	21,588,628	-0.01(-0.03%)
Apr 30, 2008	41.91	42.81	41.80	41.91	34,975,376	+0.72(+1.75%)
Apr 29, 2008	41.38	41.48	41.13	41.19	26,506,732	-0.19(-0.47%)
Apr 28, 2008	41.64	41.82	41.27	41.38	29,064,856	-0.21(-0.51%)
Apr 25, 2008	42.05	42.05	41.36	41.60	21,886,828	-0.18(-0.42%)
Apr 24, 2008	41.91	42.18	41.75	41.77	20,186,628	-0.13(-0.31%)
Apr 23, 2008	42.42	42.42	41.72	41.90	22,694,526	-0.27(-0.64%)
Apr 22, 2008	42.20	42.35	41.97	42.17	21,036,866	-0.21(-0.49%)
Apr 21, 2008	41.82	42.52	41.72	42.38	16,793,490	+0.39(+0.94%)
Apr 18, 2008	42.47	42.50	41.79	41.98	29,351,216	-0.24(-0.58%)
Apr 17, 2008	42.95	42.97	42.07	42.23	33,620,272	-1.07(-2.47%)
Apr 16, 2008	44.18	44.18	43.11	43.30	31,194,576	-0.60(-1.37%)
Apr 15, 2008	44.00	44.00	43.63	43.90	13,765,627	+0.07(+0.16%)
Apr 14, 2008	43.83	44.03	43.60	43.83	14,525,858	+0.08(+0.17%)
Apr 11, 2008	43.60	44.05	43.60	43.75	18,978,430	-0.11(-0.26%)
Apr 10, 2008	43.81	44.18	43.72	43.87	15,449,768	-0.02(-0.04%)
Apr 09, 2008	43.85	43.94	43.53	43.88	18,303,444	-0.28(-0.62%)
Apr 08, 2008	43.76	44.17	43.71	44.16	13,995,947	+0.09(+0.20%)
Apr 07, 2008	44.36	44.36	43.82	44.07	15,145,025	-0.06(-0.13%)
Apr 04, 2008	44.05	44.33	43.78	44.13	16,255,354	+0.08(+0.18%)
Apr 03, 2008	43.88	44.13	43.62	44.05	15,326,916	-0.01(-0.01%)
Apr 02, 2008	44.42	44.46	43.92	44.05	16,333,882	-0.41(-0.93%)
Apr 01, 2008	44.01	44.50	43.66	44.47	18,543,140	+0.67(+1.53%)
Mar 31, 2008	43.48	43.87	43.07	43.80	21,991,522	+0.39(+0.91%)
Mar 28, 2008	43.47	43.78	43.36	43.40	11,890,672	+0.02(+0.04%)
Mar 27, 2008	43.56	43.82	43.33	43.38	19,038,156	-0.14(-0.33%)
Mar 26, 2008	43.33	43.69	43.17	43.53	13,489,799	+0.06(+0.14%)
Mar 25, 2008	43.74	43.74	43.33	43.47	16,928,938	-0.27(-0.61%)
Mar 24, 2008	43.57	43.75	43.17	43.73	16,158,914	+0.38(+0.86%)
Mar 21, 2008	42.81	43.37	42.38	43.36	26,435,010	+0.00(+0.00%)
Mar 20, 2008	42.81	43.37	42.50	43.36	26,434,690	+0.98(+2.30%)
Mar 19, 2008	42.97	43.05	42.37	42.38	24,148,616	-0.46(-1.07%)
Mar 18, 2008	42.38	42.84	41.97	42.84	23,488,384	+0.93(+2.22%)
Mar 17, 2008	41.25	42.28	41.25	41.91	27,305,232	+0.22(+0.52%)
Mar 14, 2008	42.32	42.32	41.25	41.69	30,851,536	-0.41(-0.98%)
Mar 13, 2008	41.78	42.27	41.62	42.10	25,928,536	+0.20(+0.48%)
Mar 12, 2008	41.65	42.27	41.65	41.90	15,424,860	+0.24(+0.57%)
Mar 11, 2008	41.13	41.72	41.13	41.67	23,154,646	+0.56(+1.37%)
Mar 10, 2008	41.10	41.20	40.99	41.10	22,037,260	-0.02(-0.06%)
Mar 07, 2008	41.33	41.47	41.05	41.13	22,004,650	-0.44(-1.07%)
Mar 06, 2008	41.57	41.81	41.45	41.57	15,931,500	-0.12(-0.29%)
Mar 05, 2008	41.43	41.98	41.28	41.69	18,709,914	+0.41(+0.99%)
Mar 04, 2008	41.22	41.41	40.96	41.28	26,398,784	-0.19(-0.45%)

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.