Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.47	34.72	34.03	34.23	2,368,255	-0.21(-0.61%)
May 29, 2008	33.50	34.78	33.40	34.44	2,103,493	+0.77(+2.29%)
May 28, 2008	34.20	34.23	32.92	33.67	2,882,493	-0.42(-1.23%)
May 27, 2008	34.10	34.20	33.31	34.09	2,174,018	+0.37(+1.10%)
May 26, 2008	34.59	34.59	33.50	33.72	3,383,252	+0.00(+0.00%)
May 23, 2008	34.59	34.59	33.50	33.72	3,383,252	-0.73(-2.12%)
May 22, 2008	34.92	34.95	34.22	34.45	3,590,990	-0.57(-1.63%)
May 21, 2008	35.67	35.95	34.67	35.02	3,185,825	-0.43(-1.21%)
May 20, 2008	34.74	35.53	34.35	35.45	4,003,634	+0.68(+1.96%)
May 19, 2008	35.51	36.00	34.46	34.77	3,940,081	-1.00(-2.80%)
May 16, 2008	36.11	36.17	35.30	35.77	3,390,964	-0.42(-1.16%)
May 15, 2008	34.66	36.20	34.48	36.19	3,700,764	+1.38(+3.96%)
May 14, 2008	34.49	35.14	34.25	34.81	4,084,117	+0.52(+1.52%)
May 13, 2008	33.77	34.58	33.58	34.29	2,720,798	+0.21(+0.62%)
May 12, 2008	34.00	34.18	33.55	34.08	2,441,287	+0.16(+0.47%)
May 09, 2008	33.87	34.24	33.51	33.92	1,763,790	-0.46(-1.34%)
May 08, 2008	33.95	34.57	33.78	34.38	2,463,290	+0.38(+1.12%)
May 07, 2008	33.89	34.50	33.57	34.00	3,011,098	-0.04(-0.12%)
May 06, 2008	33.00	34.17	32.66	34.04	2,705,738	+0.81(+2.44%)
May 05, 2008	33.52	33.66	32.89	33.23	2,403,157	-0.62(-1.83%)
May 02, 2008	34.28	34.38	33.29	33.85	3,097,632	-0.38(-1.11%)
May 01, 2008	32.51	34.31	32.37	34.23	4,158,783	+1.48(+4.52%)
Apr 30, 2008	32.46	32.82	31.97	32.75	4,792,406	+0.31(+0.96%)
Apr 29, 2008	32.23	32.68	31.65	32.44	2,981,906	+0.15(+0.46%)
Apr 28, 2008	32.18	32.51	32.05	32.29	2,982,364	+0.06(+0.19%)
Apr 25, 2008	32.97	33.15	31.40	32.23	3,917,055	-0.67(-2.04%)
Apr 24, 2008	31.75	33.88	31.62	32.90	7,705,714	+0.51(+1.57%)
Apr 23, 2008	32.45	33.72	31.77	32.39	7,896,982	+0.24(+0.75%)
Apr 22, 2008	31.55	32.50	31.21	32.15	5,504,640	+0.30(+0.94%)
Apr 21, 2008	32.70	32.95	30.83	31.85	6,161,059	-0.42(-1.30%)
Apr 18, 2008	32.00	33.06	31.89	32.27	4,759,876	+0.82(+2.61%)
Apr 17, 2008	31.69	31.94	30.92	31.45	3,057,456	-0.14(-0.44%)
Apr 16, 2008	31.02	32.15	30.85	31.59	6,689,261	+0.66(+2.13%)
Apr 15, 2008	31.25	31.54	30.74	30.93	3,491,849	-0.32(-1.02%)
Apr 14, 2008	31.75	31.95	31.05	31.25	2,952,601	-0.64(-2.01%)
Apr 11, 2008	31.93	32.61	31.51	31.89	4,602,202	-1.01(-3.07%)
Apr 10, 2008	32.41	33.10	32.10	32.90	2,999,770	+0.57(+1.76%)
Apr 09, 2008	33.27	33.27	32.01	32.33	3,451,933	-0.81(-2.44%)
Apr 08, 2008	30.60	33.75	30.60	33.14	8,459,671	+2.30(+7.46%)
Apr 07, 2008	32.01	32.12	30.80	30.84	3,703,283	-0.91(-2.87%)
Apr 04, 2008	31.62	31.92	31.24	31.75	2,868,990	+0.19(+0.60%)
Apr 03, 2008	31.84	31.93	30.72	31.56	4,031,421	+0.00(+0.00%)
Apr 02, 2008	30.11	32.35	29.92	31.56	8,040,188	+1.29(+4.26%)
Apr 01, 2008	29.44	30.54	29.15	30.27	6,287,401	+0.94(+3.20%)
Mar 31, 2008	30.39	30.46	29.30	29.33	7,167,916	-1.23(-4.02%)
Mar 28, 2008	30.69	31.83	30.49	30.56	3,302,968	-0.54(-1.74%)
Mar 27, 2008	31.47	31.96	30.48	31.10	5,844,794	-0.90(-2.81%)
Mar 26, 2008	32.41	32.63	31.20	32.00	3,794,907	-0.62(-1.90%)
Mar 25, 2008	32.21	32.65	32.01	32.62	2,677,232	+0.31(+0.96%)
Mar 24, 2008	31.99	32.78	31.81	32.31	3,849,254	+0.37(+1.16%)
Mar 21, 2008	32.11	32.33	31.22	31.94	5,837,736	+0.00(+0.00%)
Mar 20, 2008	32.11	32.33	31.22	31.94	5,838,283	-0.09(-0.28%)
Mar 19, 2008	32.01	32.91	31.86	32.03	5,318,957	+0.14(+0.44%)
Mar 18, 2008	31.24	32.08	30.82	31.89	4,415,836	+0.89(+2.87%)
Mar 17, 2008	30.23	31.34	29.80	31.00	5,121,033	+0.20(+0.65%)
Mar 14, 2008	32.37	32.37	30.54	30.80	4,568,955	-1.29(-4.02%)
Mar 13, 2008	31.56	32.38	30.89	32.09	3,827,142	+0.10(+0.31%)
Mar 12, 2008	32.47	32.69	31.70	31.99	3,035,924	-0.19(-0.59%)
Mar 11, 2008	31.25	32.19	31.20	32.18	4,306,191	+0.77(+2.45%)
Mar 10, 2008	32.42	32.61	31.30	31.41	4,436,261	-1.32(-4.03%)
Mar 07, 2008	32.81	33.27	32.09	32.73	3,635,221	-0.56(-1.68%)
Mar 06, 2008	33.76	34.04	33.25	33.29	3,550,785	-0.51(-1.51%)
Mar 05, 2008	33.23	34.42	32.83	33.80	4,171,908	+0.68(+2.05%)
Mar 04, 2008	32.48	33.26	32.29	33.12	4,332,427	+0.51(+1.56%)

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.