Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.66	38.52	37.46	38.40	2,221,615	+0.73(+1.95%)
May 29, 2008	38.16	38.16	37.46	37.67	1,337,836	-0.45(-1.18%)
May 28, 2008	37.75	38.20	37.29	38.12	1,191,995	+0.30(+0.79%)
May 27, 2008	37.39	37.92	37.21	37.82	1,106,735	+0.38(+1.01%)
May 26, 2008	38.49	38.49	36.99	37.44	0	+0.00(+0.00%)
May 23, 2008	38.49	38.49	36.99	37.44	1,481,409	-0.97(-2.53%)
May 22, 2008	37.78	38.80	37.69	38.41	1,446,114	+0.74(+1.97%)
May 21, 2008	38.29	38.53	37.50	37.67	1,613,761	-0.76(-1.97%)
May 20, 2008	37.81	38.58	37.25	38.43	1,898,586	+0.91(+2.44%)
May 19, 2008	38.03	38.69	37.31	37.51	1,737,820	-0.65(-1.71%)
May 16, 2008	38.44	38.64	37.10	38.17	1,955,908	+0.97(+2.61%)
May 15, 2008	37.28	37.43	36.57	37.20	2,762,979	+0.02(+0.06%)
May 14, 2008	38.15	39.38	37.06	37.17	4,850,119	-0.62(-1.63%)
May 13, 2008	37.95	38.19	37.32	37.79	1,826,362	-0.17(-0.44%)
May 12, 2008	36.78	38.25	36.63	37.95	2,515,725	+1.40(+3.84%)
May 09, 2008	35.83	36.91	35.34	36.55	820,269	+0.60(+1.67%)
May 08, 2008	35.75	36.28	35.28	35.95	2,000,898	+0.52(+1.47%)
May 07, 2008	36.17	36.20	35.17	35.43	1,708,266	-0.58(-1.62%)
May 06, 2008	35.13	36.18	35.11	36.01	1,475,432	+0.54(+1.53%)
May 05, 2008	35.57	35.69	34.97	35.47	1,248,218	-0.03(-0.09%)
May 02, 2008	35.49	35.70	34.84	35.50	1,074,646	+0.15(+0.42%)
May 01, 2008	35.37	35.50	34.08	35.35	1,400,757	+0.06(+0.18%)
Apr 30, 2008	35.13	35.73	35.07	35.29	1,565,923	+0.37(+1.06%)
Apr 29, 2008	35.70	35.76	34.82	34.92	1,533,911	-0.90(-2.51%)
Apr 28, 2008	36.03	36.03	35.12	35.82	1,882,111	+0.09(+0.24%)
Apr 25, 2008	34.93	35.83	34.90	35.73	1,292,187	+1.02(+2.93%)
Apr 24, 2008	35.38	35.38	33.70	34.71	2,471,239	-0.41(-1.17%)
Apr 23, 2008	36.01	36.01	34.67	35.12	1,531,901	-0.62(-1.72%)
Apr 22, 2008	35.49	36.10	34.54	35.74	4,058,026	+0.82(+2.35%)
Apr 21, 2008	34.53	35.28	34.08	34.92	2,403,216	+0.58(+1.68%)
Apr 18, 2008	33.76	34.56	33.55	34.34	1,893,815	+0.77(+2.30%)
Apr 17, 2008	33.63	34.37	33.37	33.57	1,401,514	-0.19(-0.56%)
Apr 16, 2008	32.77	33.86	32.51	33.76	2,285,864	+1.38(+4.26%)
Apr 15, 2008	32.86	33.20	32.00	32.38	1,426,014	-0.41(-1.25%)
Apr 14, 2008	31.94	33.13	31.94	32.79	1,393,793	+0.85(+2.67%)
Apr 11, 2008	32.60	32.70	31.80	31.94	1,253,376	-1.21(-3.64%)
Apr 10, 2008	32.85	33.43	32.33	33.14	1,506,721	+0.23(+0.69%)
Apr 09, 2008	33.35	33.40	32.54	32.92	1,291,971	-0.42(-1.25%)
Apr 08, 2008	32.75	34.00	32.75	33.33	1,692,388	+0.15(+0.45%)
Apr 07, 2008	33.30	34.00	32.77	33.18	2,671,982	+0.25(+0.77%)
Apr 04, 2008	32.11	33.08	32.01	32.93	1,567,196	+0.99(+3.11%)
Apr 03, 2008	31.91	32.06	31.54	31.94	1,482,456	+0.03(+0.10%)
Apr 02, 2008	32.61	32.61	31.55	31.91	1,335,888	-0.39(-1.22%)
Apr 01, 2008	32.02	32.53	31.15	32.30	2,263,723	+1.51(+4.89%)
Mar 31, 2008	30.94	31.15	30.57	30.79	1,275,327	-0.03(-0.10%)
Mar 28, 2008	31.70	31.70	30.67	30.83	1,261,867	-0.54(-1.71%)
Mar 27, 2008	32.02	32.02	31.23	31.36	1,868,684	-0.04(-0.13%)
Mar 26, 2008	31.28	31.46	31.09	31.40	1,225,732	+0.12(+0.38%)
Mar 25, 2008	31.54	31.54	31.07	31.28	1,557,273	+0.06(+0.18%)
Mar 24, 2008	30.10	31.70	30.10	31.23	1,839,613	+1.38(+4.62%)
Mar 21, 2008	28.90	30.21	28.86	29.85	1,356,809	+0.00(+0.00%)
Mar 20, 2008	28.90	30.21	28.86	29.85	1,356,809	+0.43(+1.45%)
Mar 19, 2008	30.07	30.57	29.38	29.42	2,315,584	-0.82(-2.71%)
Mar 18, 2008	29.79	30.36	29.53	30.24	1,826,782	+1.14(+3.93%)
Mar 17, 2008	28.83	29.79	28.64	29.10	1,543,679	-0.73(-2.43%)
Mar 14, 2008	30.53	30.81	29.07	29.82	2,078,459	-0.50(-1.64%)
Mar 13, 2008	29.70	30.44	28.96	30.32	1,639,216	+0.00(+0.00%)
Mar 12, 2008	30.36	31.04	30.23	30.32	1,424,922	+0.16(+0.52%)
Mar 11, 2008	29.31	30.34	29.31	30.16	2,097,080	+1.34(+4.65%)
Mar 10, 2008	29.67	29.89	28.78	28.82	1,987,227	-1.11(-3.71%)
Mar 07, 2008	29.97	30.94	29.86	29.93	1,904,866	-0.36(-1.20%)
Mar 06, 2008	31.39	31.39	30.17	30.30	2,041,581	-1.35(-4.26%)
Mar 05, 2008	31.31	32.02	31.10	31.65	1,370,252	+0.21(+0.68%)
Mar 04, 2008	31.02	31.79	30.86	31.43	1,937,749	-0.06(-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.