Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.09	33.26	33.02	33.06	2,704,914	-0.03(-0.10%)
May 29, 2008	32.92	33.30	32.82	33.10	3,233,978	+0.23(+0.69%)
May 28, 2008	32.55	32.88	32.30	32.87	4,099,117	+0.41(+1.28%)
May 27, 2008	32.75	32.75	32.26	32.45	3,355,853	-0.16(-0.48%)
May 26, 2008	32.94	33.02	32.53	32.61	0	-0.09(-0.28%)
May 23, 2008	32.94	33.02	32.53	32.70	2,396,759	-0.54(-1.64%)
May 22, 2008	33.29	33.31	33.00	33.25	1,724,000	+0.13(+0.38%)
May 21, 2008	33.88	33.88	33.05	33.12	2,249,340	-0.26(-0.78%)
May 20, 2008	33.67	33.67	33.18	33.38	3,444,716	-0.67(-1.97%)
May 19, 2008	34.12	34.51	34.01	34.05	2,542,169	+0.04(+0.12%)
May 16, 2008	33.84	34.07	33.69	34.01	2,949,238	+0.37(+1.10%)
May 15, 2008	33.20	33.69	33.07	33.64	4,320,832	+0.63(+1.92%)
May 14, 2008	33.06	33.36	32.99	33.01	2,188,347	+0.11(+0.32%)
May 13, 2008	32.91	33.05	32.70	32.90	2,590,956	+0.12(+0.37%)
May 12, 2008	32.45	32.79	32.25	32.78	1,993,086	+0.25(+0.77%)
May 09, 2008	32.47	32.61	32.28	32.53	1,131,149	-0.17(-0.52%)
May 08, 2008	32.69	32.82	32.49	32.70	3,179,529	+0.12(+0.37%)
May 07, 2008	33.25	33.25	32.29	32.58	4,036,833	-0.78(-2.35%)
May 06, 2008	32.93	33.41	32.80	33.36	3,079,692	+0.29(+0.89%)
May 05, 2008	33.34	33.34	32.85	33.07	3,750,835	-0.11(-0.32%)
May 02, 2008	33.13	33.29	32.96	33.17	4,036,123	+0.30(+0.91%)
May 01, 2008	32.45	33.10	32.38	32.88	3,809,600	+0.39(+1.21%)
Apr 30, 2008	32.16	32.70	32.07	32.48	3,346,452	+0.52(+1.63%)
Apr 29, 2008	32.50	32.50	31.91	31.96	1,586,377	-0.55(-1.69%)
Apr 28, 2008	32.83	32.83	32.44	32.51	4,732,823	-0.18(-0.56%)
Apr 25, 2008	32.66	32.71	32.10	32.69	4,966,434	+0.29(+0.88%)
Apr 24, 2008	32.52	32.76	32.02	32.41	1,435,785	-0.16(-0.49%)
Apr 23, 2008	32.43	32.64	32.24	32.57	2,018,611	+0.33(+1.02%)
Apr 22, 2008	32.52	32.52	32.02	32.24	3,893,429	-0.24(-0.73%)
Apr 21, 2008	32.23	32.58	32.06	32.47	1,873,270	+0.22(+0.67%)
Apr 18, 2008	32.37	32.44	32.06	32.26	3,395,612	+0.32(+1.01%)
Apr 17, 2008	31.85	32.02	31.62	31.94	2,198,884	-0.20(-0.61%)
Apr 16, 2008	31.72	32.17	31.71	32.13	1,855,055	+0.66(+2.10%)
Apr 15, 2008	31.22	31.47	31.08	31.47	1,063,852	+0.53(+1.70%)
Apr 14, 2008	30.97	31.17	30.71	30.95	1,318,955	-0.04(-0.14%)
Apr 11, 2008	31.13	31.33	30.90	30.99	2,234,946	-0.49(-1.57%)
Apr 10, 2008	31.32	31.62	30.97	31.49	1,607,348	+0.54(+1.73%)
Apr 09, 2008	31.36	31.36	30.82	30.95	1,938,715	-0.43(-1.37%)
Apr 08, 2008	31.29	31.50	31.07	31.38	1,516,607	-0.07(-0.23%)
Apr 07, 2008	31.86	31.87	31.32	31.45	2,251,924	+0.35(+1.13%)
Apr 04, 2008	31.23	31.46	30.87	31.10	2,428,744	-0.05(-0.17%)
Apr 03, 2008	30.92	31.38	30.67	31.16	4,657,042	+0.29(+0.94%)
Apr 02, 2008	31.14	31.14	30.63	30.87	2,682,616	-0.13(-0.42%)
Apr 01, 2008	30.30	31.02	30.11	31.00	5,463,409	+1.05(+3.51%)
Mar 31, 2008	29.99	30.11	29.82	29.95	3,320,214	+0.17(+0.56%)
Mar 28, 2008	30.04	30.24	29.78	29.78	1,775,470	-0.22(-0.73%)
Mar 27, 2008	30.28	30.34	29.80	30.00	2,147,021	+0.32(+1.10%)
Mar 26, 2008	30.39	30.39	29.68	29.68	2,816,042	-0.38(-1.27%)
Mar 25, 2008	30.06	30.27	29.73	30.06	2,915,640	+0.33(+1.09%)
Mar 24, 2008	28.83	29.96	28.83	29.73	2,842,552	+1.07(+3.75%)
Mar 21, 2008	28.39	28.72	27.77	28.66	2,958,190	+0.00(+0.00%)
Mar 20, 2008	28.39	28.72	27.77	28.66	2,958,190	+0.43(+1.51%)
Mar 19, 2008	29.35	29.60	28.04	28.23	3,084,874	-1.67(-5.58%)
Mar 18, 2008	29.16	29.90	28.86	29.90	3,233,476	+1.62(+5.71%)
Mar 17, 2008	28.62	28.62	27.70	28.29	5,127,789	-0.95(-3.26%)
Mar 14, 2008	30.40	30.40	28.98	29.24	4,282,846	-1.10(-3.61%)
Mar 13, 2008	29.53	30.49	29.40	30.34	3,494,357	-0.06(-0.20%)
Mar 12, 2008	30.99	31.13	30.40	30.40	2,967,707	-0.74(-2.38%)
Mar 11, 2008	30.72	31.34	30.09	31.14	2,915,129	+1.97(+6.76%)
Mar 10, 2008	29.67	30.06	29.06	29.17	2,228,125	-0.84(-2.81%)
Mar 07, 2008	30.04	30.52	29.65	30.01	2,609,371	-0.33(-1.08%)
Mar 06, 2008	31.22	31.28	30.27	30.34	2,362,018	-0.94(-3.01%)
Mar 05, 2008	30.95	31.42	30.76	31.28	2,258,396	+0.58(+1.88%)
Mar 04, 2008	30.86	31.01	30.11	30.71	6,402,531	-0.57(-1.83%)

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.