Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.89	37.74	36.70	37.62	2,267,656	+0.72(+1.95%)
May 29, 2008	37.39	37.39	36.70	36.91	1,365,562	-0.44(-1.18%)
May 28, 2008	36.98	37.42	36.54	37.35	1,216,698	+0.29(+0.79%)
May 27, 2008	36.63	37.15	36.46	37.05	1,129,671	+0.37(+1.01%)
May 26, 2008	37.71	37.71	36.24	36.68	0	+0.00(+0.00%)
May 23, 2008	37.71	37.71	36.24	36.68	1,512,110	-0.95(-2.53%)
May 22, 2008	37.01	38.01	36.93	37.63	1,476,084	+0.73(+1.97%)
May 21, 2008	37.52	37.75	36.74	36.91	1,647,206	-0.74(-1.97%)
May 20, 2008	37.05	37.79	36.50	37.65	1,937,933	+0.90(+2.44%)
May 19, 2008	37.25	37.90	36.55	36.75	1,773,835	-0.64(-1.71%)
May 16, 2008	37.66	37.86	36.34	37.39	1,996,443	+0.95(+2.61%)
May 15, 2008	36.53	36.67	35.83	36.44	2,820,240	+0.02(+0.06%)
May 14, 2008	37.38	38.58	36.30	36.42	4,950,634	-0.60(-1.63%)
May 13, 2008	37.18	37.41	36.56	37.02	1,864,213	-0.16(-0.44%)
May 12, 2008	36.03	37.47	35.89	37.18	2,567,862	+1.38(+3.84%)
May 09, 2008	35.11	36.16	34.62	35.81	837,268	+0.59(+1.67%)
May 08, 2008	35.03	35.54	34.57	35.22	2,042,365	+0.51(+1.47%)
May 07, 2008	35.44	35.46	34.46	34.71	1,743,668	-0.57(-1.62%)
May 06, 2008	34.42	35.45	34.40	35.28	1,506,010	+0.53(+1.53%)
May 05, 2008	34.84	34.96	34.26	34.75	1,274,086	-0.03(-0.09%)
May 02, 2008	34.77	34.97	34.13	34.78	1,096,917	+0.15(+0.42%)
May 01, 2008	34.65	34.78	33.38	34.63	1,429,787	+0.06(+0.18%)
Apr 30, 2008	34.42	35.01	34.36	34.57	1,598,376	+0.36(+1.06%)
Apr 29, 2008	34.97	35.04	34.11	34.21	1,565,701	-0.88(-2.51%)
Apr 28, 2008	35.30	35.30	34.41	35.09	1,921,117	+0.09(+0.24%)
Apr 25, 2008	34.22	35.11	34.19	35.01	1,318,967	+1.00(+2.93%)
Apr 24, 2008	34.66	34.66	33.01	34.01	2,522,454	-0.40(-1.17%)
Apr 23, 2008	35.28	35.28	33.96	34.41	1,563,649	-0.60(-1.72%)
Apr 22, 2008	34.77	35.37	33.84	35.01	4,142,126	+0.80(+2.35%)
Apr 21, 2008	33.83	34.57	33.39	34.21	2,453,021	+0.56(+1.68%)
Apr 18, 2008	33.07	33.85	32.87	33.65	1,933,063	+0.76(+2.30%)
Apr 17, 2008	32.95	33.67	32.70	32.89	1,430,560	-0.19(-0.56%)
Apr 16, 2008	32.10	33.17	31.85	33.07	2,333,237	+1.35(+4.26%)
Apr 15, 2008	32.19	32.53	31.35	31.72	1,455,567	-0.40(-1.25%)
Apr 14, 2008	31.29	32.46	31.29	32.12	1,422,678	+0.83(+2.67%)
Apr 11, 2008	31.94	32.04	31.16	31.29	1,279,352	-1.18(-3.64%)
Apr 10, 2008	32.19	32.75	31.68	32.47	1,537,947	+0.22(+0.69%)
Apr 09, 2008	32.67	32.72	31.88	32.25	1,318,746	-0.41(-1.25%)
Apr 08, 2008	32.09	33.31	32.09	32.66	1,727,461	+0.15(+0.45%)
Apr 07, 2008	32.63	33.31	32.10	32.51	2,727,357	+0.25(+0.77%)
Apr 04, 2008	31.46	32.41	31.36	32.26	1,599,675	+0.97(+3.11%)
Apr 03, 2008	31.27	31.41	30.90	31.29	1,513,179	+0.03(+0.10%)
Apr 02, 2008	31.95	31.95	30.91	31.26	1,363,574	-0.39(-1.22%)
Apr 01, 2008	31.37	31.87	30.52	31.64	2,310,637	+1.48(+4.89%)
Mar 31, 2008	30.32	30.52	29.95	30.17	1,301,757	-0.03(-0.10%)
Mar 28, 2008	31.06	31.06	30.05	30.20	1,288,019	-0.53(-1.71%)
Mar 27, 2008	31.37	31.37	30.59	30.73	1,907,411	-0.04(-0.13%)
Mar 26, 2008	30.65	30.83	30.46	30.76	1,251,134	+0.12(+0.38%)
Mar 25, 2008	30.90	30.90	30.44	30.65	1,589,547	+0.05(+0.18%)
Mar 24, 2008	29.49	31.06	29.49	30.59	1,877,737	+1.35(+4.62%)
Mar 21, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.00(+0.00%)
Mar 20, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.42(+1.45%)
Mar 19, 2008	29.46	29.95	28.79	28.82	2,363,573	-0.80(-2.71%)
Mar 18, 2008	29.18	29.74	28.93	29.63	1,864,641	+1.12(+3.93%)
Mar 17, 2008	28.25	29.19	28.06	28.51	1,575,671	-0.71(-2.43%)
Mar 14, 2008	29.91	30.18	28.48	29.22	2,121,534	-0.49(-1.64%)
Mar 13, 2008	29.10	29.82	28.38	29.71	1,673,187	+0.00(+0.00%)
Mar 12, 2008	29.74	30.41	29.61	29.71	1,454,452	+0.15(+0.52%)
Mar 11, 2008	28.72	29.72	28.72	29.55	2,140,541	+1.31(+4.65%)
Mar 10, 2008	29.07	29.28	28.20	28.24	2,028,411	-1.09(-3.71%)
Mar 07, 2008	29.37	30.31	29.26	29.33	1,944,343	-0.36(-1.20%)
Mar 06, 2008	30.75	30.75	29.56	29.68	2,083,891	-1.32(-4.26%)
Mar 05, 2008	30.67	31.37	30.47	31.00	1,398,650	+0.21(+0.68%)
Mar 04, 2008	30.39	31.14	30.23	30.80	1,977,907	-0.05(-0.18%)

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.