Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.30	36.50	36.16	36.21	41,691,528	+0.12(+0.35%)
May 29, 2008	36.04	36.50	35.88	36.09	50,183,552	+0.08(+0.22%)
May 28, 2008	35.64	36.01	35.31	36.01	43,283,828	+0.48(+1.35%)
May 27, 2008	35.47	35.62	35.17	35.53	49,034,984	-0.06(-0.16%)
May 26, 2008	35.90	35.98	35.43	35.58	0	+0.00(+0.00%)
May 23, 2008	35.90	35.98	35.43	35.58	44,268,540	-0.63(-1.74%)
May 22, 2008	36.30	36.36	35.98	36.22	36,632,736	+0.11(+0.29%)
May 21, 2008	36.64	36.90	35.98	36.11	66,223,972	-0.37(-1.02%)
May 20, 2008	36.60	36.62	36.27	36.48	62,636,888	-0.64(-1.73%)
May 19, 2008	37.13	37.68	37.04	37.13	63,271,600	+0.01(+0.02%)
May 16, 2008	36.84	37.14	36.71	37.12	41,961,484	+0.47(+1.27%)
May 15, 2008	36.10	36.67	35.99	36.65	58,469,968	+0.76(+2.13%)
May 14, 2008	36.08	36.25	35.82	35.89	38,834,308	+0.09(+0.24%)
May 13, 2008	35.72	35.88	35.48	35.80	34,798,256	+0.17(+0.48%)
May 12, 2008	35.23	35.65	34.97	35.63	44,417,500	+0.45(+1.29%)
May 09, 2008	35.15	35.30	34.97	35.18	28,293,860	-0.29(-0.82%)
May 08, 2008	35.28	35.61	35.21	35.47	47,799,548	+0.36(+1.03%)
May 07, 2008	35.89	35.98	35.04	35.11	72,773,520	-1.08(-2.98%)
May 06, 2008	35.66	36.27	35.49	36.19	50,151,788	+0.40(+1.12%)
May 05, 2008	35.78	35.94	35.59	35.79	31,662,262	-0.03(-0.07%)
May 02, 2008	35.92	35.96	35.54	35.81	50,280,932	+0.34(+0.96%)
May 01, 2008	35.08	35.54	34.88	35.47	50,615,448	+0.37(+1.06%)
Apr 30, 2008	34.61	35.21	34.51	35.10	79,021,712	+0.71(+2.06%)
Apr 29, 2008	34.92	34.92	34.36	34.39	60,050,080	-0.62(-1.77%)
Apr 28, 2008	35.19	35.29	34.95	35.01	39,104,884	-0.07(-0.19%)
Apr 25, 2008	35.11	35.14	34.57	35.08	50,740,360	+0.26(+0.74%)
Apr 24, 2008	35.16	35.29	34.54	34.82	53,342,460	-0.33(-0.95%)
Apr 23, 2008	35.14	35.30	34.85	35.15	52,994,248	+0.38(+1.09%)
Apr 22, 2008	34.98	35.04	34.52	34.77	64,029,920	-0.33(-0.93%)
Apr 21, 2008	34.76	35.15	33.98	35.10	54,637,228	+0.18(+0.51%)
Apr 18, 2008	34.88	35.11	34.61	34.92	60,144,888	+0.52(+1.51%)
Apr 17, 2008	34.32	34.55	34.14	34.40	49,369,784	-0.25(-0.73%)
Apr 16, 2008	34.06	34.85	34.06	34.65	72,921,400	+1.00(+2.96%)
Apr 15, 2008	33.64	33.73	33.35	33.66	48,172,900	+0.39(+1.17%)
Apr 14, 2008	33.21	33.55	33.03	33.27	60,617,396	-0.08(-0.24%)
Apr 11, 2008	33.56	33.74	33.19	33.35	63,340,196	-0.55(-1.63%)
Apr 10, 2008	33.67	34.05	33.37	33.90	54,111,692	+0.48(+1.43%)
Apr 09, 2008	33.84	33.96	33.28	33.42	53,839,496	-0.53(-1.55%)
Apr 08, 2008	33.85	34.12	33.72	33.95	52,525,940	-0.19(-0.55%)
Apr 07, 2008	34.28	34.59	33.93	34.14	68,160,000	+0.45(+1.33%)
Apr 04, 2008	33.65	34.13	33.44	33.69	67,394,496	-0.14(-0.40%)
Apr 03, 2008	33.30	34.04	33.21	33.83	68,784,400	+0.40(+1.21%)
Apr 02, 2008	33.40	33.67	33.03	33.42	67,674,136	+0.03(+0.08%)
Apr 01, 2008	32.52	33.42	32.45	33.40	82,623,536	+1.23(+3.84%)
Mar 31, 2008	32.03	32.19	31.88	32.16	71,532,536	+0.19(+0.59%)
Mar 28, 2008	31.99	32.37	31.85	31.97	58,670,628	-0.06(-0.18%)
Mar 27, 2008	32.50	32.52	31.98	32.03	63,582,180	-0.16(-0.48%)
Mar 26, 2008	32.28	32.33	31.88	32.18	64,125,044	-0.26(-0.81%)
Mar 25, 2008	31.99	32.50	31.99	32.45	69,205,064	+0.49(+1.54%)
Mar 24, 2008	31.20	32.20	31.04	31.96	88,186,320	+1.18(+3.83%)
Mar 21, 2008	30.24	30.86	29.86	30.78	116,237,880	+0.00(+0.00%)
Mar 20, 2008	30.24	30.86	29.86	30.78	116,236,632	+0.51(+1.69%)
Mar 19, 2008	31.84	32.05	30.23	30.27	136,898,800	-1.93(-6.01%)
Mar 18, 2008	31.24	32.26	31.17	32.20	114,288,648	+1.59(+5.20%)
Mar 17, 2008	30.22	30.88	29.88	30.61	146,154,352	-0.87(-2.77%)
Mar 14, 2008	32.53	32.61	31.14	31.48	132,101,904	-1.06(-3.25%)
Mar 13, 2008	31.90	32.87	31.65	32.54	118,532,216	-0.30(-0.91%)
Mar 12, 2008	33.10	33.51	32.74	32.84	82,668,032	-0.62(-1.85%)
Mar 11, 2008	32.68	33.48	32.15	33.46	139,552,512	+2.11(+6.73%)
Mar 10, 2008	32.14	32.14	31.04	31.35	98,439,712	-0.56(-1.76%)
Mar 07, 2008	32.05	32.67	31.70	31.91	98,626,088	-0.45(-1.38%)
Mar 06, 2008	33.31	33.42	32.32	32.36	80,103,456	-1.15(-3.43%)
Mar 05, 2008	33.20	33.65	32.96	33.51	88,554,312	+0.69(+2.10%)
Mar 04, 2008	33.03	33.34	32.20	32.82	132,934,496	-0.78(-2.32%)

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.