Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.10	33.56	32.97	33.18	4,359,806	+0.17(+0.51%)
May 29, 2008	32.42	33.26	32.11	33.01	2,611,325	+0.59(+1.82%)
May 28, 2008	32.52	32.74	32.05	32.42	3,993,016	+0.11(+0.33%)
May 27, 2008	32.44	32.79	32.08	32.31	3,913,173	-0.11(-0.32%)
May 26, 2008	32.61	32.78	32.19	32.42	0	+0.00(+0.00%)
May 23, 2008	32.61	32.78	32.19	32.42	4,606,206	-0.50(-1.51%)
May 22, 2008	32.50	33.01	31.72	32.92	12,773,450	+0.25(+0.75%)
May 21, 2008	33.79	34.27	32.37	32.67	10,448,470	-1.13(-3.34%)
May 20, 2008	34.45	34.55	33.53	33.80	4,160,433	-1.13(-3.24%)
May 19, 2008	34.77	35.62	34.69	34.93	2,649,595	-0.05(-0.14%)
May 16, 2008	35.13	35.60	34.83	34.98	2,702,379	-0.58(-1.62%)
May 15, 2008	35.42	35.78	35.15	35.56	3,250,970	+0.09(+0.26%)
May 14, 2008	35.38	35.80	35.18	35.46	1,782,748	+0.28(+0.80%)
May 13, 2008	35.32	35.44	34.87	35.18	2,904,879	+0.03(+0.08%)
May 12, 2008	33.96	35.16	33.96	35.16	2,603,210	+1.05(+3.09%)
May 09, 2008	33.35	34.70	32.99	34.10	3,330,774	+0.46(+1.36%)
May 08, 2008	34.23	34.55	33.39	33.65	2,945,267	-0.39(-1.13%)
May 07, 2008	35.11	35.48	33.90	34.03	3,040,191	-1.00(-2.85%)
May 06, 2008	34.36	35.29	33.73	35.03	3,052,139	+0.41(+1.18%)
May 05, 2008	35.14	35.37	34.20	34.62	3,019,641	-0.80(-2.26%)
May 02, 2008	35.46	36.19	34.89	35.42	3,264,933	+0.23(+0.66%)
May 01, 2008	33.09	35.46	33.09	35.19	5,053,584	+1.85(+5.56%)
Apr 30, 2008	33.11	33.84	32.97	33.34	4,696,944	+0.22(+0.68%)
Apr 29, 2008	33.20	33.30	32.81	33.11	3,448,344	-0.20(-0.61%)
Apr 28, 2008	33.84	33.84	33.04	33.32	5,659,357	-0.31(-0.92%)
Apr 25, 2008	33.82	34.21	33.44	33.63	5,675,185	+0.04(+0.10%)
Apr 24, 2008	33.03	33.74	32.77	33.59	6,987,555	+0.57(+1.72%)
Apr 23, 2008	32.78	34.41	32.59	33.02	8,089,624	-2.28(-6.46%)
Apr 22, 2008	36.12	36.19	35.19	35.30	2,399,444	-0.78(-2.16%)
Apr 21, 2008	36.35	36.50	35.81	36.08	1,643,088	-0.53(-1.46%)
Apr 18, 2008	36.69	37.67	36.15	36.62	3,570,763	+0.47(+1.30%)
Apr 17, 2008	35.96	36.34	35.80	36.15	2,656,832	-0.01(-0.02%)
Apr 16, 2008	35.91	36.50	35.84	36.15	3,243,232	+0.48(+1.34%)
Apr 15, 2008	35.31	35.73	34.96	35.68	1,668,896	+0.71(+2.03%)
Apr 14, 2008	35.80	35.96	34.90	34.97	2,054,719	-0.92(-2.56%)
Apr 11, 2008	36.52	37.07	35.85	35.89	1,976,682	-1.37(-3.67%)
Apr 10, 2008	37.02	37.82	36.90	37.25	2,178,027	+0.15(+0.42%)
Apr 09, 2008	37.62	37.91	36.75	37.10	1,865,092	-0.52(-1.38%)
Apr 08, 2008	38.29	38.51	37.40	37.62	2,174,385	-0.84(-2.17%)
Apr 07, 2008	38.61	39.07	38.17	38.46	1,985,231	+0.15(+0.38%)
Apr 04, 2008	39.20	39.29	38.13	38.31	1,496,948	-0.76(-1.94%)
Apr 03, 2008	38.14	39.43	37.90	39.07	2,080,144	+0.71(+1.85%)
Apr 02, 2008	38.59	39.21	37.98	38.36	2,542,926	-0.07(-0.18%)
Apr 01, 2008	36.81	38.43	36.64	38.43	2,549,014	+2.03(+5.57%)
Mar 31, 2008	35.63	36.80	35.45	36.40	3,196,919	+0.90(+2.53%)
Mar 28, 2008	36.36	36.71	35.38	35.50	1,689,425	-0.73(-2.02%)
Mar 27, 2008	37.54	37.54	36.20	36.23	2,084,315	-0.86(-2.31%)
Mar 26, 2008	38.33	38.33	36.97	37.09	2,619,343	-1.30(-3.38%)
Mar 25, 2008	38.43	38.83	37.54	38.38	2,527,183	+0.11(+0.28%)
Mar 24, 2008	38.17	39.35	37.82	38.28	3,595,638	+0.23(+0.61%)
Mar 21, 2008	35.44	38.13	35.25	38.05	3,989,546	-0.00(-0.00%)
Mar 20, 2008	35.44	38.13	35.25	38.05	3,989,546	+2.80(+7.93%)
Mar 19, 2008	36.22	36.61	35.11	35.25	3,164,490	-0.86(-2.37%)
Mar 18, 2008	35.41	36.12	34.80	36.11	3,871,072	+1.71(+4.98%)
Mar 17, 2008	33.37	34.90	32.64	34.40	3,863,772	+0.15(+0.45%)
Mar 14, 2008	35.75	35.99	33.78	34.24	3,408,508	-1.18(-3.33%)
Mar 13, 2008	34.33	35.77	33.30	35.42	3,163,822	+0.52(+1.49%)
Mar 12, 2008	35.89	36.43	34.77	34.90	2,526,363	-0.98(-2.74%)
Mar 11, 2008	34.52	36.07	33.79	35.89	3,070,124	+2.84(+8.58%)
Mar 10, 2008	34.22	34.41	33.01	33.05	2,859,719	-1.19(-3.48%)
Mar 07, 2008	33.65	35.00	33.27	34.24	2,255,250	+0.39(+1.14%)
Mar 06, 2008	35.06	35.17	33.86	33.86	2,609,419	-1.47(-4.15%)
Mar 05, 2008	35.31	36.09	34.98	35.32	2,263,162	-0.15(-0.42%)
Mar 04, 2008	34.78	35.63	34.49	35.47	2,846,862	+0.02(+0.06%)

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.