Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.05	33.29	32.62	32.82	2,470,296	-0.20(-0.61%)
May 29, 2008	32.12	33.34	32.02	33.02	2,194,126	+0.74(+2.29%)
May 28, 2008	32.79	32.82	31.56	32.28	3,006,691	-0.40(-1.23%)
May 27, 2008	32.69	32.79	31.93	32.68	2,267,690	+0.35(+1.10%)
May 26, 2008	33.16	33.16	32.12	32.33	3,529,026	+0.00(+0.00%)
May 23, 2008	33.16	33.16	32.12	32.33	3,529,026	-0.70(-2.12%)
May 22, 2008	33.48	33.51	32.81	33.03	3,745,715	-0.55(-1.63%)
May 21, 2008	34.20	34.47	33.24	33.57	3,323,092	-0.41(-1.21%)
May 20, 2008	33.30	34.06	32.93	33.99	4,176,138	+0.65(+1.96%)
May 19, 2008	34.04	34.51	33.04	33.33	4,109,847	-0.96(-2.80%)
May 16, 2008	34.62	34.68	33.84	34.29	3,537,070	-0.40(-1.16%)
May 15, 2008	33.23	34.70	33.06	34.70	3,860,219	+1.32(+3.96%)
May 14, 2008	33.07	33.69	32.84	33.37	4,260,089	+0.50(+1.52%)
May 13, 2008	32.38	33.15	32.19	32.87	2,838,029	+0.20(+0.62%)
May 12, 2008	32.60	32.77	32.16	32.67	2,546,474	+0.15(+0.47%)
May 09, 2008	32.47	32.83	32.13	32.52	1,839,786	-0.44(-1.34%)
May 08, 2008	32.55	33.14	32.38	32.96	2,569,425	+0.36(+1.12%)
May 07, 2008	32.49	33.07	32.18	32.60	3,140,837	-0.04(-0.12%)
May 06, 2008	31.64	32.76	31.31	32.63	2,822,320	+0.78(+2.44%)
May 05, 2008	32.14	32.27	31.53	31.86	2,506,701	-0.59(-1.83%)
May 02, 2008	32.86	32.96	31.91	32.45	3,231,099	-0.36(-1.11%)
May 01, 2008	31.17	32.89	31.03	32.82	4,337,972	+1.42(+4.52%)
Apr 30, 2008	31.12	31.46	30.65	31.40	4,998,896	+0.30(+0.96%)
Apr 29, 2008	30.90	31.33	30.34	31.10	3,110,387	+0.14(+0.46%)
Apr 28, 2008	30.85	31.16	30.73	30.96	3,110,865	+0.06(+0.19%)
Apr 25, 2008	31.61	31.78	30.10	30.90	4,085,829	-0.64(-2.04%)
Apr 24, 2008	30.44	32.49	30.31	31.54	8,037,730	+0.49(+1.57%)
Apr 23, 2008	31.11	32.33	30.46	31.05	8,237,239	+0.23(+0.75%)
Apr 22, 2008	30.25	31.16	29.92	30.82	5,741,818	+0.29(+0.94%)
Apr 21, 2008	31.35	31.59	29.56	30.53	6,426,520	-0.40(-1.30%)
Apr 18, 2008	30.68	31.69	30.57	30.94	4,964,965	+0.79(+2.61%)
Apr 17, 2008	30.38	30.62	29.64	30.15	3,189,192	-0.13(-0.44%)
Apr 16, 2008	29.74	30.82	29.58	30.29	6,977,481	+0.63(+2.13%)
Apr 15, 2008	29.96	30.24	29.47	29.65	3,642,302	-0.31(-1.02%)
Apr 14, 2008	30.44	30.63	29.77	29.96	3,079,819	-0.61(-2.01%)
Apr 11, 2008	30.61	31.26	30.21	30.57	4,800,497	-0.97(-3.07%)
Apr 10, 2008	31.07	31.73	30.77	31.54	3,129,021	+0.55(+1.76%)
Apr 09, 2008	31.90	31.90	30.69	30.99	3,600,666	-0.78(-2.44%)
Apr 08, 2008	29.34	32.36	29.34	31.77	8,824,173	+2.21(+7.46%)
Apr 07, 2008	30.69	30.79	29.53	29.57	3,862,846	-0.87(-2.87%)
Apr 04, 2008	30.31	30.60	29.95	30.44	2,992,606	+0.18(+0.60%)
Apr 03, 2008	30.52	30.61	29.45	30.26	4,205,123	+0.00(+0.00%)
Apr 02, 2008	28.87	31.01	28.68	30.26	8,386,615	+1.24(+4.26%)
Apr 01, 2008	28.22	29.28	27.95	29.02	6,558,306	+0.90(+3.20%)
Mar 31, 2008	29.13	29.20	28.09	28.12	7,476,760	-1.18(-4.02%)
Mar 28, 2008	29.42	30.52	29.23	29.30	3,445,283	-0.52(-1.74%)
Mar 27, 2008	30.17	30.64	29.22	29.82	6,096,628	-0.86(-2.81%)
Mar 26, 2008	31.07	31.28	29.91	30.68	3,958,418	-0.59(-1.90%)
Mar 25, 2008	30.88	31.30	30.69	31.27	2,792,586	+0.30(+0.96%)
Mar 24, 2008	30.67	31.43	30.50	30.98	4,015,106	+0.35(+1.16%)
Mar 21, 2008	30.78	30.99	29.93	30.62	6,089,266	+0.00(+0.00%)
Mar 20, 2008	30.78	30.99	29.93	30.62	6,089,837	-0.09(-0.28%)
Mar 19, 2008	30.69	31.55	30.54	30.71	5,548,135	+0.13(+0.44%)
Mar 18, 2008	29.95	30.75	29.55	30.57	4,606,101	+0.85(+2.87%)
Mar 17, 2008	28.98	30.05	28.57	29.72	5,341,683	+0.19(+0.65%)
Mar 14, 2008	31.03	31.03	29.28	29.53	4,765,817	-1.24(-4.02%)
Mar 13, 2008	30.26	31.04	29.61	30.76	3,992,042	+0.10(+0.31%)
Mar 12, 2008	31.13	31.34	30.39	30.67	3,166,733	-0.18(-0.59%)
Mar 11, 2008	29.96	30.86	29.91	30.85	4,491,732	+0.74(+2.45%)
Mar 10, 2008	31.08	31.26	30.01	30.11	4,627,406	-1.27(-4.03%)
Mar 07, 2008	31.45	31.90	30.76	31.38	3,791,851	-0.54(-1.68%)
Mar 06, 2008	32.37	32.63	31.88	31.91	3,703,777	-0.49(-1.51%)
Mar 05, 2008	31.86	33.00	31.47	32.40	4,351,663	+0.65(+2.05%)
Mar 04, 2008	31.14	31.89	30.96	31.75	4,519,098	+0.49(+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.