Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.15	39.18	38.96	39.08	13,556	+0.31(+0.80%)
May 29, 2008	39.14	39.19	38.77	38.77	20,254	-0.41(-1.05%)
May 28, 2008	39.60	39.60	39.02	39.18	16,240	-0.36(-0.91%)
May 27, 2008	39.56	39.64	39.47	39.54	3,518	-0.28(-0.69%)
May 26, 2008	39.57	39.92	39.57	39.82	0	+0.00(+0.00%)
May 23, 2008	39.57	39.92	39.57	39.82	9,384	+0.16(+0.40%)
May 22, 2008	39.80	39.81	39.47	39.66	28,881	-0.28(-0.69%)
May 21, 2008	40.05	40.18	39.86	39.94	34,172	-0.25(-0.62%)
May 20, 2008	40.32	40.32	40.01	40.18	10,448	+0.21(+0.53%)
May 19, 2008	40.21	40.21	39.83	39.97	47,778	+0.12(+0.30%)
May 16, 2008	39.82	40.30	39.82	39.85	17,632	-0.31(-0.77%)
May 15, 2008	39.79	40.16	39.79	40.16	16,321	+0.46(+1.16%)
May 14, 2008	39.92	39.96	39.52	39.70	24,485	+0.10(+0.25%)
May 13, 2008	39.96	39.96	39.60	39.60	6,378	-0.47(-1.18%)
May 12, 2008	40.18	40.29	40.02	40.08	18,321	-0.18(-0.46%)
May 09, 2008	40.35	40.35	40.08	40.26	18,317	+0.16(+0.39%)
May 08, 2008	39.88	40.11	39.77	40.11	59,621	+0.45(+1.13%)
May 07, 2008	39.60	39.68	39.59	39.66	53,407	+0.01(+0.03%)
May 06, 2008	40.02	40.02	39.65	39.65	28,824	-0.44(-1.10%)
May 05, 2008	39.88	40.12	39.76	40.09	12,577	+0.08(+0.20%)
May 02, 2008	39.84	40.17	39.84	40.01	37,102	-0.28(-0.69%)
May 01, 2008	40.49	40.49	40.10	40.29	34,396	-0.07(-0.18%)
Apr 30, 2008	40.14	40.36	39.78	40.36	10,835	+0.22(+0.55%)
Apr 29, 2008	40.38	40.38	39.92	40.14	17,514	+0.14(+0.34%)
Apr 28, 2008	39.58	40.03	39.58	40.01	13,268	+0.21(+0.52%)
Apr 25, 2008	39.76	39.81	39.56	39.80	99,625	-0.11(-0.28%)
Apr 24, 2008	39.93	39.93	39.60	39.91	21,437	-0.19(-0.49%)
Apr 23, 2008	40.14	40.14	39.95	40.11	3,687	-0.03(-0.07%)
Apr 22, 2008	40.02	40.21	40.02	40.13	3,910	+0.23(+0.56%)
Apr 21, 2008	39.69	40.02	39.69	39.91	10,241	+0.02(+0.04%)
Apr 18, 2008	39.95	39.95	39.42	39.89	139,356	+0.19(+0.48%)
Apr 17, 2008	39.98	39.98	39.63	39.70	5,353	-0.07(-0.16%)
Apr 16, 2008	39.97	40.09	39.54	39.77	15,486	-0.29(-0.73%)
Apr 15, 2008	40.25	40.25	39.97	40.06	2,848	-0.34(-0.84%)
Apr 14, 2008	40.48	40.52	40.26	40.40	8,194	-0.21(-0.51%)
Apr 11, 2008	40.62	40.71	40.51	40.61	6,266	+0.13(+0.33%)
Apr 10, 2008	40.60	40.61	40.18	40.47	13,862	-0.13(-0.33%)
Apr 09, 2008	40.35	40.66	40.35	40.61	3,608	+0.37(+0.92%)
Apr 08, 2008	40.49	40.52	40.21	40.24	11,394	-0.02(-0.04%)
Apr 07, 2008	40.29	40.33	39.97	40.25	13,011	-0.14(-0.34%)
Apr 04, 2008	40.42	40.46	40.28	40.39	8,260	+0.52(+1.31%)
Apr 03, 2008	40.13	40.18	39.85	39.87	13,986	+0.07(+0.17%)
Apr 02, 2008	39.97	40.14	39.80	39.80	44,560	-0.12(-0.29%)
Apr 01, 2008	39.98	40.11	39.74	39.92	27,535	-0.68(-1.67%)
Mar 31, 2008	40.75	40.75	40.44	40.59	6,646	+0.17(+0.43%)
Mar 28, 2008	40.39	40.42	40.22	40.42	759	+0.19(+0.47%)
Mar 27, 2008	40.70	40.70	40.13	40.23	7,421	-0.37(-0.91%)
Mar 26, 2008	40.44	40.67	40.41	40.60	14,432	-0.08(-0.19%)
Mar 25, 2008	40.24	40.68	40.24	40.68	26,016	+0.26(+0.64%)
Mar 24, 2008	40.42	40.71	40.42	40.42	46,145	-0.64(-1.55%)
Mar 21, 2008	40.90	41.07	40.82	41.06	61,290	+0.00(+0.00%)
Mar 20, 2008	40.90	41.07	40.82	41.06	61,290	+0.21(+0.51%)
Mar 19, 2008	40.59	40.95	40.59	40.85	31,143	+0.59(+1.47%)
Mar 18, 2008	40.72	40.72	40.22	40.26	8,746	-0.09(-0.23%)
Mar 17, 2008	40.31	40.45	40.11	40.35	14,138	+0.09(+0.24%)
Mar 14, 2008	40.10	40.44	38.50	40.26	71,250	+0.11(+0.26%)
Mar 13, 2008	40.44	40.44	39.76	40.15	24,432	-0.29(-0.72%)
Mar 12, 2008	39.80	40.44	39.75	40.44	22,123	+0.73(+1.84%)
Mar 11, 2008	39.55	39.73	39.54	39.71	29,447	-0.28(-0.71%)
Mar 10, 2008	39.82	40.14	39.67	39.99	25,066	+0.24(+0.60%)
Mar 07, 2008	39.68	39.82	39.68	39.76	4,937	+0.05(+0.12%)
Mar 06, 2008	39.70	39.82	39.59	39.71	90,012	+0.26(+0.65%)
Mar 05, 2008	40.06	40.06	39.45	39.45	15,239	-0.50(-1.25%)
Mar 04, 2008	40.32	40.42	39.93	39.95	65,895	-0.39(-0.98%)

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.