Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.84	39.11	38.59	39.06	1,596,859	+0.26(+0.67%)
May 29, 2008	38.40	39.06	38.37	38.80	1,953,580	+0.26(+0.67%)
May 28, 2008	38.73	39.08	38.47	38.54	1,790,584	+0.05(+0.13%)
May 27, 2008	38.36	38.72	38.26	38.49	1,686,132	-0.01(-0.03%)
May 26, 2008	38.28	39.14	38.27	38.50	0	+0.00(+0.00%)
May 23, 2008	38.28	39.14	38.27	38.50	3,504,585	-0.03(-0.08%)
May 22, 2008	38.18	38.69	38.03	38.53	2,597,486	+0.46(+1.21%)
May 21, 2008	38.32	38.92	37.99	38.07	3,373,484	-0.33(-0.86%)
May 20, 2008	38.61	38.97	38.19	38.40	1,562,684	-0.26(-0.67%)
May 19, 2008	39.30	39.40	38.27	38.66	3,803,157	-0.65(-1.65%)
May 16, 2008	39.22	39.45	38.99	39.31	2,218,228	+0.01(+0.03%)
May 15, 2008	39.47	39.61	39.02	39.30	2,415,316	-0.07(-0.18%)
May 14, 2008	39.12	39.75	39.05	39.37	1,837,624	+0.28(+0.72%)
May 13, 2008	39.24	39.45	38.89	39.09	3,159,673	-0.14(-0.36%)
May 12, 2008	39.58	39.79	38.80	39.23	3,144,631	-0.14(-0.36%)
May 09, 2008	39.09	39.52	39.09	39.37	1,009,388	-0.29(-0.73%)
May 08, 2008	39.55	39.79	39.25	39.66	2,778,232	+0.11(+0.28%)
May 07, 2008	39.45	40.04	39.41	39.55	3,110,472	+0.04(+0.10%)
May 06, 2008	38.54	39.60	38.54	39.51	3,545,795	+0.73(+1.88%)
May 05, 2008	39.45	39.47	38.46	38.78	4,729,304	-0.71(-1.80%)
May 02, 2008	38.70	39.53	38.35	39.49	5,616,225	+0.96(+2.49%)
May 01, 2008	38.92	39.23	38.24	38.53	5,244,850	-0.49(-1.26%)
Apr 30, 2008	40.40	40.55	38.98	39.02	5,752,762	-1.24(-3.08%)
Apr 29, 2008	40.79	41.94	40.21	40.26	6,198,131	+0.18(+0.45%)
Apr 28, 2008	40.01	40.36	39.52	40.08	2,879,014	-0.08(-0.20%)
Apr 25, 2008	40.33	40.33	39.69	40.16	2,388,742	+0.12(+0.30%)
Apr 24, 2008	39.34	40.39	39.33	40.04	2,101,819	+0.54(+1.37%)
Apr 23, 2008	39.83	40.00	39.09	39.50	1,826,749	-0.25(-0.63%)
Apr 22, 2008	40.11	40.11	39.46	39.75	1,806,680	-0.41(-1.02%)
Apr 21, 2008	40.05	40.26	39.94	40.16	1,892,001	-0.04(-0.10%)
Apr 18, 2008	40.54	40.54	40.06	40.20	3,121,907	+0.14(+0.35%)
Apr 17, 2008	41.09	41.13	39.93	40.06	4,006,831	-0.99(-2.41%)
Apr 16, 2008	40.72	41.09	40.56	41.05	3,613,603	+0.52(+1.28%)
Apr 15, 2008	40.65	40.83	40.13	40.53	3,423,505	-0.12(-0.30%)
Apr 14, 2008	40.00	40.78	39.95	40.65	2,927,177	+0.65(+1.62%)
Apr 11, 2008	39.91	40.31	39.70	40.00	2,027,910	-0.22(-0.55%)
Apr 10, 2008	39.52	40.40	39.46	40.22	2,404,739	+0.59(+1.49%)
Apr 09, 2008	39.67	39.86	39.39	39.63	2,979,290	-0.09(-0.23%)
Apr 08, 2008	39.83	40.02	39.54	39.72	2,962,920	-0.51(-1.27%)
Apr 07, 2008	41.29	41.29	40.18	40.23	2,375,499	-0.72(-1.76%)
Apr 04, 2008	40.95	41.23	40.55	40.95	2,770,348	+0.04(+0.10%)
Apr 03, 2008	40.34	41.01	40.34	40.91	2,298,769	+0.30(+0.74%)
Apr 02, 2008	40.84	40.88	40.42	40.61	2,263,406	+0.03(+0.07%)
Apr 01, 2008	40.20	40.65	39.55	40.58	3,221,177	+1.04(+2.63%)
Mar 31, 2008	39.19	39.62	38.95	39.54	3,021,555	+0.48(+1.23%)
Mar 28, 2008	39.93	39.93	38.96	39.06	1,826,775	-0.75(-1.88%)
Mar 27, 2008	39.83	40.25	39.54	39.81	2,599,309	-0.01(-0.03%)
Mar 26, 2008	39.89	40.00	39.61	39.82	2,659,100	-0.11(-0.28%)
Mar 25, 2008	40.05	40.32	39.78	39.93	3,418,357	-0.03(-0.08%)
Mar 24, 2008	40.02	40.18	39.80	39.96	4,686,180	+0.25(+0.63%)
Mar 21, 2008	39.88	39.92	39.48	39.71	5,386,759	+0.00(+0.00%)
Mar 20, 2008	39.88	39.92	39.48	39.71	5,386,759	+0.20(+0.51%)
Mar 19, 2008	40.30	40.69	39.41	39.51	3,741,314	-0.58(-1.45%)
Mar 18, 2008	38.99	40.14	38.45	40.09	5,465,051	+1.74(+4.54%)
Mar 17, 2008	37.23	38.59	37.23	38.35	3,682,132	+0.29(+0.76%)
Mar 14, 2008	38.82	38.82	37.43	38.06	3,643,627	-0.51(-1.32%)
Mar 13, 2008	37.30	38.89	37.30	38.57	4,688,858	+0.91(+2.42%)
Mar 12, 2008	38.14	38.69	37.55	37.66	2,539,389	-0.20(-0.53%)
Mar 11, 2008	37.84	37.95	37.32	37.86	2,235,196	+0.77(+2.08%)
Mar 10, 2008	36.78	37.20	36.68	37.09	2,744,975	+0.23(+0.62%)
Mar 07, 2008	37.77	37.80	36.48	36.86	4,597,179	-1.20(-3.15%)
Mar 06, 2008	38.68	38.69	37.87	38.06	2,632,910	-0.74(-1.91%)
Mar 05, 2008	38.40	38.87	38.26	38.80	2,267,726	+0.52(+1.36%)
Mar 04, 2008	38.43	39.19	37.95	38.28	3,133,582	-0.43(-1.11%)

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.