Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	41.20	42.45	41.65	42.45	13,991	+1.25(+3.03%)
May 29, 2008	41.20	41.55	40.95	41.20	24,695	-0.15(-0.36%)
May 28, 2008	41.35	41.35	40.58	41.35	36,034	+1.35(+3.38%)
May 27, 2008	40.05	40.31	39.70	40.00	18,340	-0.05(-0.12%)
May 26, 2008	40.05	40.30	39.65	40.05	16,870	+0.00(+0.00%)
May 23, 2008	40.05	40.30	39.65	40.05	16,870	+0.15(+0.38%)
May 22, 2008	39.90	41.10	39.90	39.90	8,456	-1.10(-2.68%)
May 21, 2008	41.00	41.80	40.35	41.00	40,488	-1.85(-4.32%)
May 20, 2008	42.85	42.85	41.85	42.85	127,097	-0.45(-1.04%)
May 19, 2008	43.40	43.70	42.80	43.30	97,292	-0.10(-0.23%)
May 16, 2008	43.40	43.75	43.05	43.40	50,449	-1.45(-3.23%)
May 15, 2008	44.85	44.85	43.70	44.85	38,960	+1.05(+2.40%)
May 14, 2008	43.60	43.80	42.95	43.80	13,135	+0.20(+0.46%)
May 13, 2008	43.60	44.20	43.60	43.60	163,368	-1.30(-2.90%)
May 12, 2008	44.90	44.90	44.15	44.90	121,886	+0.80(+1.81%)
May 09, 2008	43.85	44.50	43.70	44.10	20,519	+0.25(+0.57%)
May 08, 2008	43.85	44.44	43.85	43.85	33,705	-0.80(-1.79%)
May 07, 2008	44.65	44.65	43.50	44.65	11,753	-0.35(-0.78%)
May 06, 2008	45.00	45.00	43.85	45.00	35,101	-0.24(-0.53%)
May 05, 2008	45.24	45.25	44.85	45.24	7,048	+0.00(+0.00%)
May 02, 2008	44.30	45.25	44.80	45.24	58,961	+0.94(+2.12%)
May 01, 2008	44.30	44.30	43.75	44.30	6,141	+0.40(+0.91%)
Apr 30, 2008	43.90	44.40	43.55	43.90	108,093	+0.31(+0.71%)
Apr 29, 2008	43.59	43.85	43.00	43.59	28,986	-1.41(-3.13%)
Apr 28, 2008	45.00	45.00	44.15	45.00	17,191	+0.25(+0.56%)
Apr 25, 2008	43.45	45.05	44.50	44.75	5,957	+1.30(+2.99%)
Apr 24, 2008	43.45	43.45	42.75	43.45	3,890	+0.60(+1.40%)
Apr 23, 2008	42.85	43.00	42.35	42.85	27,290	-1.40(-3.16%)
Apr 22, 2008	44.25	44.25	43.35	44.25	17,106	+0.25(+0.57%)
Apr 21, 2008	44.00	44.00	43.10	44.00	111,522	-0.40(-0.90%)
Apr 18, 2008	44.40	45.00	44.05	44.40	65,970	+0.75(+1.72%)
Apr 17, 2008	43.65	43.65	42.28	43.65	116,826	+1.05(+2.46%)
Apr 16, 2008	42.60	43.00	42.00	42.60	41,966	+0.20(+0.47%)
Apr 15, 2008	42.40	42.40	41.50	42.40	3,674	+0.30(+0.71%)
Apr 14, 2008	41.46	42.10	41.45	42.10	8,285	+0.64(+1.54%)
Apr 11, 2008	42.40	41.55	41.00	41.46	14,599	-0.94(-2.22%)
Apr 10, 2008	42.40	43.25	42.40	42.40	12,356	-0.65(-1.51%)
Apr 09, 2008	43.05	43.10	42.55	43.05	5,736	-0.55(-1.26%)
Apr 08, 2008	44.54	43.60	42.60	43.60	15,657	-0.94(-2.11%)
Apr 07, 2008	44.54	44.54	43.60	44.54	16,948	+0.14(+0.32%)
Apr 04, 2008	44.40	44.65	43.55	44.40	12,973	+0.85(+1.95%)
Apr 03, 2008	43.55	43.85	42.85	43.55	7,363	+0.30(+0.69%)
Apr 02, 2008	41.70	43.25	42.25	43.25	10,262	+1.55(+3.72%)
Apr 01, 2008	40.36	41.80	40.90	41.70	7,197	+1.34(+3.32%)
Mar 31, 2008	40.36	40.45	39.85	40.36	17,651	-0.09(-0.22%)
Mar 28, 2008	40.90	40.71	40.05	40.45	38,846	-0.45(-1.10%)
Mar 27, 2008	40.95	41.50	40.90	40.90	30,807	-0.05(-0.12%)
Mar 26, 2008	41.75	41.25	40.60	40.95	22,370	+0.25(+0.61%)
Mar 25, 2008	1.750	40.70	40.70	40.70	1,400	+0.00(+0.00%)
Mar 24, 2008	40.20	41.25	39.40	40.70	18,440	+0.50(+1.24%)
Mar 21, 2008	40.20	40.20	38.90	40.20	24,040	+0.00(+0.00%)
Mar 20, 2008	40.20	40.20	38.90	40.20	22,540	-0.25(-0.62%)
Mar 19, 2008	40.45	41.35	40.45	40.45	22,270	-1.35(-3.23%)
Mar 18, 2008	39.15	41.90	40.10	41.80	43,858	+2.65(+6.77%)
Mar 17, 2008	39.15	40.35	39.00	39.15	128,022	-2.35(-5.66%)
Mar 14, 2008	42.00	42.10	41.10	41.50	27,699	-0.50(-1.19%)
Mar 13, 2008	41.95	42.00	40.90	42.00	15,057	+0.05(+0.12%)
Mar 12, 2008	41.95	42.60	41.95	41.95	11,737	+0.20(+0.48%)
Mar 11, 2008	41.75	42.35	41.45	41.75	11,406	+0.45(+1.09%)
Mar 10, 2008	41.30	42.55	40.95	41.30	9,696	-1.56(-3.64%)
Mar 07, 2008	42.86	43.55	42.40	42.86	25,986	-0.75(-1.72%)
Mar 06, 2008	43.80	43.75	42.95	43.61	13,667	-0.19(-0.43%)
Mar 05, 2008	43.15	43.90	42.80	43.80	14,115	+0.65(+1.51%)
Mar 04, 2008	43.15	43.25	42.55	43.15	12,717	-0.60(-1.37%)

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.