Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.29	36.50	36.16	36.21	41,695,428	+0.12(+0.35%)
May 29, 2008	36.04	36.49	35.88	36.08	50,188,244	+0.08(+0.22%)
May 28, 2008	35.63	36.00	35.31	36.00	43,287,876	+0.48(+1.35%)
May 27, 2008	35.47	35.62	35.16	35.52	49,039,568	-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	44,272,680	-0.63(-1.74%)
May 22, 2008	36.30	36.36	35.98	36.21	36,636,160	+0.11(+0.29%)
May 21, 2008	36.63	36.89	35.98	36.11	66,230,168	-0.37(-1.02%)
May 20, 2008	36.60	36.61	36.27	36.48	62,642,744	-0.64(-1.73%)
May 19, 2008	37.13	37.68	37.04	37.12	63,277,516	+0.01(+0.02%)
May 16, 2008	36.84	37.14	36.71	37.12	41,965,408	+0.47(+1.27%)
May 15, 2008	36.10	36.67	35.99	36.65	58,475,436	+0.76(+2.13%)
May 14, 2008	36.07	36.25	35.82	35.89	38,837,940	+0.09(+0.24%)
May 13, 2008	35.72	35.87	35.48	35.80	34,801,508	+0.17(+0.48%)
May 12, 2008	35.23	35.64	34.97	35.63	44,421,652	+0.45(+1.29%)
May 09, 2008	35.15	35.29	34.97	35.18	28,296,506	-0.29(-0.82%)
May 08, 2008	35.28	35.61	35.21	35.47	47,804,020	+0.36(+1.03%)
May 07, 2008	35.89	35.98	35.04	35.11	72,780,328	-1.08(-2.98%)
May 06, 2008	35.65	36.27	35.49	36.18	50,156,476	+0.40(+1.12%)
May 05, 2008	35.78	35.94	35.59	35.78	31,665,224	-0.03(-0.07%)
May 02, 2008	35.91	35.96	35.54	35.81	50,285,632	+0.34(+0.96%)
May 01, 2008	35.08	35.54	34.88	35.47	50,620,180	+0.37(+1.06%)
Apr 30, 2008	34.60	35.21	34.50	35.10	79,029,104	+0.71(+2.06%)
Apr 29, 2008	34.91	34.91	34.35	34.39	60,055,696	-0.62(-1.77%)
Apr 28, 2008	35.19	35.28	34.95	35.01	39,108,544	-0.07(-0.19%)
Apr 25, 2008	35.11	35.14	34.57	35.07	50,745,108	+0.26(+0.74%)
Apr 24, 2008	35.16	35.28	34.54	34.82	53,347,448	-0.33(-0.95%)
Apr 23, 2008	35.13	35.29	34.84	35.15	52,999,204	+0.38(+1.09%)
Apr 22, 2008	34.98	35.04	34.51	34.77	64,035,908	-0.33(-0.93%)
Apr 21, 2008	34.75	35.15	33.98	35.10	54,642,336	+0.18(+0.51%)
Apr 18, 2008	34.88	35.11	34.61	34.92	60,150,512	+0.52(+1.51%)
Apr 17, 2008	34.32	34.55	34.14	34.40	49,374,400	-0.25(-0.72%)
Apr 16, 2008	34.06	34.84	34.05	34.65	72,928,216	+1.00(+2.96%)
Apr 15, 2008	33.64	33.72	33.35	33.66	48,177,404	+0.39(+1.17%)
Apr 14, 2008	33.21	33.55	33.03	33.27	60,623,068	-0.08(-0.24%)
Apr 11, 2008	33.56	33.74	33.19	33.34	63,346,120	-0.55(-1.63%)
Apr 10, 2008	33.67	34.04	33.37	33.90	54,116,756	+0.48(+1.43%)
Apr 09, 2008	33.83	33.95	33.28	33.42	53,844,532	-0.53(-1.56%)
Apr 08, 2008	33.85	34.12	33.71	33.95	52,530,852	-0.19(-0.55%)
Apr 07, 2008	34.27	34.59	33.93	34.13	68,166,376	+0.45(+1.33%)
Apr 04, 2008	33.65	34.13	33.44	33.69	67,400,800	-0.14(-0.40%)
Apr 03, 2008	33.30	34.04	33.20	33.82	68,790,832	+0.40(+1.21%)
Apr 02, 2008	33.39	33.66	33.02	33.42	67,680,464	+0.03(+0.08%)
Apr 01, 2008	32.52	33.42	32.44	33.39	82,631,264	+1.23(+3.84%)
Mar 31, 2008	32.03	32.19	31.87	32.16	71,539,224	+0.19(+0.59%)
Mar 28, 2008	31.98	32.37	31.85	31.97	58,676,116	-0.06(-0.18%)
Mar 27, 2008	32.49	32.51	31.98	32.03	63,588,128	-0.16(-0.48%)
Mar 26, 2008	32.28	32.32	31.87	32.18	64,131,040	-0.26(-0.81%)
Mar 25, 2008	31.98	32.50	31.98	32.44	69,211,536	+0.49(+1.54%)
Mar 24, 2008	31.20	32.20	31.04	31.95	88,194,568	+1.18(+3.83%)
Mar 21, 2008	30.24	30.86	29.86	30.77	116,248,752	+0.00(+0.00%)
Mar 20, 2008	30.24	30.86	29.86	30.77	116,247,504	+0.51(+1.69%)
Mar 19, 2008	31.84	32.04	30.22	30.26	136,911,616	-1.93(-6.01%)
Mar 18, 2008	31.24	32.26	31.17	32.20	114,299,336	+1.59(+5.20%)
Mar 17, 2008	30.21	30.87	29.88	30.61	146,168,032	-0.87(-2.77%)
Mar 14, 2008	32.52	32.60	31.13	31.48	132,114,256	-1.06(-3.25%)
Mar 13, 2008	31.90	32.86	31.65	32.54	118,543,296	-0.30(-0.91%)
Mar 12, 2008	33.10	33.50	32.74	32.83	82,675,768	-0.62(-1.85%)
Mar 11, 2008	32.68	33.48	32.15	33.45	139,565,568	+2.11(+6.73%)
Mar 10, 2008	32.13	32.13	31.04	31.35	98,448,920	-0.56(-1.76%)
Mar 07, 2008	32.05	32.67	31.70	31.91	98,635,312	-0.45(-1.38%)
Mar 06, 2008	33.31	33.42	32.31	32.35	80,110,944	-1.15(-3.43%)
Mar 05, 2008	33.20	33.65	32.96	33.50	88,562,600	+0.69(+2.10%)
Mar 04, 2008	33.03	33.34	32.20	32.81	132,946,928	-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.