Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	43.32	43.42	43.16	43.27	29,152	-0.20(-0.46%)
May 29, 2008	43.00	43.64	42.94	43.47	28,815	+0.47(+1.09%)
May 28, 2008	43.10	43.13	42.79	43.00	23,858	+0.28(+0.65%)
May 27, 2008	42.91	42.91	42.31	42.73	44,496	+0.43(+1.01%)
May 26, 2008	42.59	42.59	42.13	42.30	0	+0.00(+0.00%)
May 23, 2008	42.59	42.59	42.13	42.30	45,255	-0.65(-1.50%)
May 22, 2008	42.90	43.18	42.59	42.95	70,692	+0.09(+0.22%)
May 21, 2008	43.68	43.88	42.69	42.85	72,726	-0.88(-2.01%)
May 20, 2008	44.10	44.10	43.52	43.73	55,383	-0.64(-1.44%)
May 19, 2008	44.57	44.91	44.34	44.37	35,905	-0.22(-0.50%)
May 16, 2008	44.86	44.86	44.17	44.59	45,502	-0.31(-0.68%)
May 15, 2008	44.39	44.98	44.11	44.90	83,517	+0.51(+1.15%)
May 14, 2008	44.48	44.73	44.35	44.39	43,268	+0.44(+0.99%)
May 13, 2008	44.03	44.05	43.69	43.95	36,141	+0.18(+0.40%)
May 12, 2008	43.01	43.79	43.00	43.78	14,040	+0.84(+1.95%)
May 09, 2008	42.74	43.21	42.74	42.94	5,239	-0.15(-0.35%)
May 08, 2008	43.17	43.37	42.87	43.09	24,567	-0.08(-0.19%)
May 07, 2008	43.97	44.19	43.17	43.17	27,993	-0.64(-1.46%)
May 06, 2008	43.45	43.88	43.10	43.81	21,877	+0.18(+0.40%)
May 05, 2008	44.05	44.05	43.52	43.63	19,139	-0.52(-1.18%)
May 02, 2008	44.77	44.77	43.94	44.15	45,851	-0.02(-0.04%)
May 01, 2008	43.13	44.29	42.85	44.17	59,193	+1.28(+2.97%)
Apr 30, 2008	43.51	43.80	42.90	42.90	77,457	-0.45(-1.05%)
Apr 29, 2008	43.32	43.44	43.00	43.35	76,542	+0.27(+0.62%)
Apr 28, 2008	43.27	43.85	42.80	43.08	33,799	+0.05(+0.12%)
Apr 25, 2008	42.86	43.12	42.33	43.03	36,000	+0.39(+0.91%)
Apr 24, 2008	42.11	42.97	41.86	42.64	24,123	+0.69(+1.65%)
Apr 23, 2008	41.96	42.21	41.74	41.95	31,755	+0.05(+0.11%)
Apr 22, 2008	42.17	42.22	41.60	41.91	23,837	-0.61(-1.44%)
Apr 21, 2008	42.24	42.59	42.24	42.52	11,758	-0.05(-0.12%)
Apr 18, 2008	42.59	42.80	42.51	42.57	35,020	+0.78(+1.87%)
Apr 17, 2008	41.52	41.85	41.42	41.79	48,280	+0.19(+0.46%)
Apr 16, 2008	41.18	41.62	41.18	41.59	23,019	+0.70(+1.72%)
Apr 15, 2008	40.99	41.04	40.54	40.89	57,860	+0.03(+0.08%)
Apr 14, 2008	40.97	41.12	40.80	40.86	44,184	-0.28(-0.67%)
Apr 11, 2008	41.53	41.71	41.05	41.13	1,965,262	-0.82(-1.96%)
Apr 10, 2008	41.61	42.27	41.48	41.96	26,927	+0.35(+0.85%)
Apr 09, 2008	42.44	42.44	41.49	41.60	13,463	-0.90(-2.11%)
Apr 08, 2008	42.46	42.55	42.31	42.50	47,540	-0.17(-0.39%)
Apr 07, 2008	42.97	43.11	42.59	42.67	53,617	-0.13(-0.29%)
Apr 04, 2008	42.69	43.13	42.63	42.79	22,161	-0.19(-0.45%)
Apr 03, 2008	42.65	43.02	42.44	42.99	46,349	-0.06(-0.14%)
Apr 02, 2008	42.97	43.47	42.79	43.05	22,042	+0.18(+0.41%)
Apr 01, 2008	41.64	42.91	41.64	42.87	118,673	+1.79(+4.35%)
Mar 31, 2008	40.64	41.31	40.64	41.08	38,485	+0.50(+1.22%)
Mar 28, 2008	41.48	41.48	40.57	40.59	31,693	-0.99(-2.38%)
Mar 27, 2008	42.41	42.41	41.55	41.58	24,187	-0.51(-1.22%)
Mar 26, 2008	42.73	42.73	41.95	42.09	80,664	-0.93(-2.17%)
Mar 25, 2008	43.24	43.27	42.67	43.02	101,396	-0.12(-0.27%)
Mar 24, 2008	42.07	43.22	42.07	43.14	101,635	+1.41(+3.38%)
Mar 21, 2008	40.80	41.81	40.67	41.73	69,702	+0.00(+0.00%)
Mar 20, 2008	40.80	41.81	40.67	41.73	69,702	+1.25(+3.09%)
Mar 19, 2008	41.29	41.52	40.44	40.48	14,096	-0.44(-1.07%)
Mar 18, 2008	40.18	40.95	39.92	40.91	174,435	+1.56(+3.97%)
Mar 17, 2008	39.03	39.70	38.80	39.35	200,666	-0.65(-1.62%)
Mar 14, 2008	40.79	40.79	39.45	40.00	85,315	-0.77(-1.89%)
Mar 13, 2008	40.13	40.89	39.50	40.77	187,661	+0.30(+0.75%)
Mar 12, 2008	40.91	41.29	40.47	40.47	43,966	-0.21(-0.52%)
Mar 11, 2008	40.39	40.68	39.64	40.68	106,281	+1.21(+3.06%)
Mar 10, 2008	40.30	40.41	39.37	39.47	237,227	-0.65(-1.63%)
Mar 07, 2008	40.07	40.70	39.85	40.13	75,302	-0.36(-0.89%)
Mar 06, 2008	41.23	41.23	40.49	40.49	27,404	-1.19(-2.86%)
Mar 05, 2008	41.80	42.21	41.33	41.68	164,188	+0.04(+0.10%)
Mar 04, 2008	41.12	41.68	40.81	41.64	92,817	+0.00(+0.00%)

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.