Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.88	41.44	40.01	40.79	12,650	+0.47(+1.16%)
May 29, 2008	39.65	40.54	39.30	40.32	12,898	+0.29(+0.73%)
May 28, 2008	40.59	40.59	39.20	40.03	16,818	-0.44(-1.10%)
May 27, 2008	39.51	40.47	39.51	40.47	9,273	-0.38(-0.92%)
May 26, 2008	40.54	40.85	39.42	40.85	0	+0.00(+0.00%)
May 23, 2008	40.54	40.85	39.42	40.85	6,333	+0.33(+0.82%)
May 22, 2008	40.50	40.62	40.14	40.52	3,571	+0.20(+0.49%)
May 21, 2008	41.44	41.74	39.43	40.32	16,089	-1.06(-2.57%)
May 20, 2008	39.98	41.84	39.98	41.38	9,560	+0.73(+1.80%)
May 19, 2008	43.55	43.90	39.51	40.65	33,499	-2.63(-6.07%)
May 16, 2008	43.90	44.61	42.73	43.28	16,610	-0.81(-1.83%)
May 15, 2008	44.71	44.71	43.57	44.08	9,113	-0.27(-0.61%)
May 14, 2008	44.21	44.40	43.55	44.35	23,265	+0.14(+0.32%)
May 13, 2008	42.11	44.21	42.11	44.21	20,875	+2.43(+5.81%)
May 12, 2008	41.68	41.92	39.20	41.78	15,765	+0.10(+0.24%)
May 09, 2008	43.08	44.17	40.55	41.68	8,362	-0.34(-0.81%)
May 08, 2008	42.51	43.41	42.02	42.02	4,485	+0.36(+0.86%)
May 07, 2008	42.34	42.46	41.44	41.66	4,221	-0.67(-1.59%)
May 06, 2008	42.51	43.01	39.20	42.34	16,695	+0.30(+0.70%)
May 05, 2008	39.58	42.50	39.58	42.04	7,118	+2.05(+5.13%)
May 02, 2008	39.56	40.64	39.56	39.99	5,883	+0.73(+1.87%)
May 01, 2008	39.42	40.32	39.20	39.25	17,666	-0.18(-0.45%)
Apr 30, 2008	42.16	42.16	39.42	39.43	19,697	-2.50(-5.97%)
Apr 29, 2008	42.07	42.95	41.94	41.94	11,657	-0.24(-0.56%)
Apr 28, 2008	42.82	43.01	41.26	42.17	10,587	+0.06(+0.15%)
Apr 25, 2008	42.11	42.47	41.66	42.11	9,821	+0.00(+0.00%)
Apr 24, 2008	43.01	43.01	41.62	42.11	8,040	-0.15(-0.36%)
Apr 23, 2008	42.13	42.78	40.32	42.26	9,261	+0.02(+0.04%)
Apr 22, 2008	39.42	43.01	38.53	42.25	23,820	+2.57(+6.48%)
Apr 21, 2008	43.90	43.90	39.67	39.67	35,288	-3.10(-7.25%)
Apr 18, 2008	38.53	42.77	36.73	42.77	18,560	+2.74(+6.85%)
Apr 17, 2008	39.42	40.27	37.68	40.03	17,634	+1.57(+4.08%)
Apr 16, 2008	38.75	40.72	38.30	38.46	14,620	+0.20(+0.53%)
Apr 15, 2008	38.08	38.53	37.60	38.26	8,035	+0.10(+0.26%)
Apr 14, 2008	38.53	38.53	37.82	38.16	8,413	-0.14(-0.37%)
Apr 11, 2008	38.98	41.59	37.63	38.30	12,399	-0.22(-0.58%)
Apr 10, 2008	39.42	39.66	38.39	38.53	10,491	+0.15(+0.40%)
Apr 09, 2008	39.96	40.35	38.22	38.38	9,263	-1.27(-3.21%)
Apr 08, 2008	39.90	41.45	39.65	39.65	13,393	-0.81(-1.99%)
Apr 07, 2008	40.32	41.20	36.67	40.45	33,370	+0.97(+2.45%)
Apr 04, 2008	38.30	40.32	37.81	39.49	12,946	+1.77(+4.68%)
Apr 03, 2008	36.72	38.03	36.72	37.72	6,138	-0.25(-0.66%)
Apr 02, 2008	37.92	38.53	36.79	37.97	7,589	+0.34(+0.90%)
Apr 01, 2008	37.18	37.63	35.34	37.63	27,567	+0.67(+1.82%)
Mar 31, 2008	36.60	37.33	35.63	36.96	18,376	+0.14(+0.39%)
Mar 28, 2008	36.15	36.93	35.75	36.82	18,861	+0.66(+1.83%)
Mar 27, 2008	36.32	37.15	35.84	36.15	10,714	+0.55(+1.53%)
Mar 26, 2008	34.05	36.06	34.05	35.61	25,669	+1.56(+4.58%)
Mar 25, 2008	30.70	34.26	30.70	34.05	24,107	+3.36(+10.95%)
Mar 24, 2008	30.33	31.11	30.17	30.69	24,330	-0.04(-0.15%)
Mar 21, 2008	31.81	31.81	30.15	30.73	11,794	+0.00(+0.00%)
Mar 20, 2008	31.81	31.81	30.15	30.73	11,794	-0.21(-0.69%)
Mar 19, 2008	31.36	31.50	30.37	30.95	18,973	-0.64(-2.01%)
Mar 18, 2008	29.03	32.08	27.42	31.58	14,776	+3.58(+12.80%)
Mar 17, 2008	30.43	30.43	27.24	28.00	40,402	-2.02(-6.72%)
Mar 14, 2008	30.32	31.33	29.72	30.02	19,643	+0.00(+0.00%)
Mar 13, 2008	30.46	30.69	29.79	30.02	33,970	-0.45(-1.47%)
Mar 12, 2008	31.54	32.21	30.46	30.46	28,794	-0.90(-2.86%)
Mar 11, 2008	31.36	32.03	31.11	31.36	32,589	+0.31(+1.01%)
Mar 10, 2008	31.48	31.48	29.59	31.05	24,888	-0.95(-2.97%)
Mar 07, 2008	30.55	32.00	30.51	32.00	139,510	+1.26(+4.11%)
Mar 06, 2008	32.26	32.70	30.30	30.73	23,437	-0.59(-1.89%)
Mar 05, 2008	32.26	32.70	30.60	31.32	102,344	-0.48(-1.52%)
Mar 04, 2008	33.60	33.60	30.58	31.81	118,528	-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.