Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.80	41.36	39.94	40.71	12,674	+0.47(+1.16%)
May 29, 2008	39.57	40.47	39.22	40.24	12,922	+0.29(+0.73%)
May 28, 2008	40.51	40.51	39.13	39.95	16,849	-0.44(-1.10%)
May 27, 2008	39.44	40.40	39.44	40.40	9,290	-0.38(-0.92%)
May 26, 2008	40.47	40.77	39.35	40.77	0	+0.00(+0.00%)
May 23, 2008	40.47	40.77	39.35	40.77	6,345	+0.33(+0.82%)
May 22, 2008	40.42	40.55	40.07	40.44	3,578	+0.20(+0.49%)
May 21, 2008	41.36	41.67	39.36	40.24	16,119	-1.06(-2.57%)
May 20, 2008	39.90	41.76	39.90	41.30	9,578	+0.73(+1.80%)
May 19, 2008	43.46	43.82	39.44	40.58	33,561	-2.62(-6.07%)
May 16, 2008	43.82	44.53	42.65	43.20	16,641	-0.80(-1.83%)
May 15, 2008	44.63	44.63	43.49	44.00	9,130	-0.27(-0.61%)
May 14, 2008	44.13	44.31	43.46	44.27	23,309	+0.14(+0.32%)
May 13, 2008	42.03	44.13	42.03	44.13	20,914	+2.42(+5.81%)
May 12, 2008	41.60	41.85	39.13	41.70	15,795	+0.10(+0.24%)
May 09, 2008	43.00	44.09	40.48	41.60	8,378	-0.34(-0.81%)
May 08, 2008	42.44	43.33	41.94	41.94	4,493	+0.36(+0.86%)
May 07, 2008	42.26	42.38	41.36	41.59	4,228	-0.67(-1.59%)
May 06, 2008	42.43	42.93	39.13	42.26	16,726	+0.30(+0.70%)
May 05, 2008	39.51	42.42	39.51	41.96	7,131	+2.05(+5.13%)
May 02, 2008	39.48	40.57	39.48	39.91	5,894	+0.73(+1.87%)
May 01, 2008	39.35	40.24	39.13	39.18	17,699	-0.18(-0.45%)
Apr 30, 2008	42.08	42.08	39.35	39.36	19,734	-2.50(-5.97%)
Apr 29, 2008	41.99	42.87	41.86	41.86	11,679	-0.24(-0.56%)
Apr 28, 2008	42.74	42.93	41.18	42.10	10,606	+0.06(+0.15%)
Apr 25, 2008	42.03	42.39	41.59	42.03	9,839	+0.00(+0.00%)
Apr 24, 2008	42.93	42.93	41.54	42.03	8,055	-0.15(-0.36%)
Apr 23, 2008	42.05	42.70	40.24	42.19	9,278	+0.02(+0.04%)
Apr 22, 2008	39.35	42.93	38.46	42.17	23,865	+2.57(+6.48%)
Apr 21, 2008	43.82	43.82	39.60	39.60	35,354	-3.09(-7.25%)
Apr 18, 2008	38.46	42.69	36.66	42.69	18,595	+2.74(+6.85%)
Apr 17, 2008	39.35	40.20	37.61	39.96	17,667	+1.57(+4.08%)
Apr 16, 2008	38.68	40.65	38.23	38.39	14,648	+0.20(+0.53%)
Apr 15, 2008	38.01	38.46	37.53	38.19	8,050	+0.10(+0.26%)
Apr 14, 2008	38.46	38.46	37.75	38.09	8,428	-0.14(-0.37%)
Apr 11, 2008	38.90	41.51	37.56	38.23	12,422	-0.22(-0.58%)
Apr 10, 2008	39.35	39.58	38.32	38.46	10,510	+0.15(+0.40%)
Apr 09, 2008	39.89	40.27	38.15	38.30	9,280	-1.27(-3.21%)
Apr 08, 2008	39.82	41.37	39.57	39.57	13,418	-0.80(-1.99%)
Apr 07, 2008	40.24	41.12	36.60	40.38	33,433	+0.97(+2.45%)
Apr 04, 2008	38.23	40.24	37.74	39.41	12,970	+1.76(+4.68%)
Apr 03, 2008	36.65	37.95	36.65	37.65	6,149	-0.25(-0.66%)
Apr 02, 2008	37.85	38.46	36.72	37.90	7,603	+0.34(+0.90%)
Apr 01, 2008	37.11	37.56	35.27	37.56	27,618	+0.67(+1.82%)
Mar 31, 2008	36.53	37.26	35.57	36.89	18,410	+0.14(+0.39%)
Mar 28, 2008	36.09	36.86	35.68	36.75	18,897	+0.66(+1.83%)
Mar 27, 2008	36.26	37.08	35.77	36.09	10,734	+0.55(+1.53%)
Mar 26, 2008	33.98	36.00	33.98	35.54	25,717	+1.56(+4.58%)
Mar 25, 2008	30.64	34.20	30.64	33.98	24,152	+3.35(+10.95%)
Mar 24, 2008	30.27	31.05	30.11	30.63	24,376	-0.04(-0.15%)
Mar 21, 2008	31.75	31.75	30.09	30.68	11,816	+0.00(+0.00%)
Mar 20, 2008	31.75	31.75	30.09	30.68	11,816	-0.21(-0.69%)
Mar 19, 2008	31.30	31.44	30.31	30.89	19,008	-0.63(-2.01%)
Mar 18, 2008	28.98	32.02	27.37	31.52	14,804	+3.58(+12.80%)
Mar 17, 2008	30.37	30.37	27.19	27.95	40,477	-2.01(-6.72%)
Mar 14, 2008	30.26	31.27	29.66	29.96	19,679	+0.00(+0.00%)
Mar 13, 2008	30.41	30.63	29.74	29.96	34,033	-0.45(-1.47%)
Mar 12, 2008	31.48	32.15	30.41	30.41	28,848	-0.89(-2.86%)
Mar 11, 2008	31.30	31.97	31.05	31.30	32,650	+0.31(+1.01%)
Mar 10, 2008	31.42	31.42	29.53	30.99	24,935	-0.95(-2.97%)
Mar 07, 2008	30.50	31.94	30.45	31.94	139,770	+1.26(+4.11%)
Mar 06, 2008	32.20	32.64	30.25	30.68	23,481	-0.59(-1.89%)
Mar 05, 2008	32.20	32.64	30.54	31.27	102,536	-0.48(-1.52%)
Mar 04, 2008	33.54	33.54	30.52	31.75	118,749	-0.40(-1.25%)

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.