Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.47	36.66	35.78	35.91	9,522,102	-0.31(-0.86%)
May 29, 2008	35.85	36.61	35.46	36.22	10,515,706	+0.46(+1.30%)
May 28, 2008	35.87	35.93	35.09	35.75	10,010,096	+0.19(+0.54%)
May 27, 2008	35.30	36.18	35.01	35.56	7,329,990	+0.35(+0.99%)
May 26, 2008	35.71	35.81	34.90	35.21	0	+0.00(+0.00%)
May 23, 2008	35.71	35.81	34.90	35.21	10,915,094	-0.70(-1.96%)
May 22, 2008	35.27	36.26	35.18	35.92	11,672,707	+0.68(+1.93%)
May 21, 2008	36.72	36.75	35.03	35.23	17,422,560	-1.42(-3.87%)
May 20, 2008	37.13	37.33	36.36	36.65	13,341,117	-0.97(-2.57%)
May 19, 2008	37.84	38.49	37.43	37.62	11,756,441	-0.09(-0.25%)
May 16, 2008	38.73	38.73	37.38	37.71	12,407,855	-0.91(-2.37%)
May 15, 2008	38.36	38.93	37.85	38.63	14,459,210	+0.28(+0.73%)
May 14, 2008	38.22	38.75	37.97	38.35	10,016,905	+0.38(+1.00%)
May 13, 2008	38.74	38.80	37.67	37.97	11,544,808	-0.73(-1.88%)
May 12, 2008	38.18	38.81	37.88	38.70	9,066,585	+0.77(+2.02%)
May 09, 2008	37.50	38.80	37.03	37.93	12,508,204	+0.09(+0.23%)
May 08, 2008	37.92	38.13	36.97	37.85	10,321,866	+0.12(+0.31%)
May 07, 2008	39.43	39.59	37.51	37.73	16,363,179	-1.75(-4.43%)
May 06, 2008	38.66	39.53	38.12	39.48	14,569,087	+0.42(+1.07%)
May 05, 2008	38.99	39.85	38.78	39.06	12,105,046	+0.02(+0.04%)
May 02, 2008	40.43	40.77	38.74	39.05	17,616,182	-0.72(-1.81%)
May 01, 2008	37.44	39.90	37.36	39.77	20,919,702	+2.56(+6.89%)
Apr 30, 2008	37.59	37.94	36.91	37.20	14,226,885	+0.01(+0.02%)
Apr 29, 2008	37.25	37.55	36.78	37.19	9,959,457	+0.09(+0.25%)
Apr 28, 2008	37.11	37.61	36.64	37.10	11,634,783	+0.09(+0.25%)
Apr 25, 2008	36.29	37.19	35.47	37.01	20,440,616	+2.01(+5.73%)
Apr 24, 2008	34.49	35.25	33.78	35.00	14,344,247	+0.59(+1.71%)
Apr 23, 2008	34.20	34.77	33.98	34.41	9,454,054	+0.35(+1.02%)
Apr 22, 2008	35.30	35.30	33.96	34.06	13,811,648	-1.34(-3.79%)
Apr 21, 2008	34.96	35.65	34.81	35.40	8,809,804	+0.13(+0.37%)
Apr 18, 2008	35.29	36.33	35.02	35.27	15,858,521	+0.64(+1.86%)
Apr 17, 2008	33.62	34.86	33.45	34.63	8,865,499	+0.74(+2.17%)
Apr 16, 2008	34.00	34.17	33.24	33.89	9,959,085	+0.46(+1.39%)
Apr 15, 2008	33.37	34.11	33.04	33.43	9,109,842	+0.33(+1.01%)
Apr 14, 2008	33.58	33.58	32.62	33.10	11,312,726	-0.52(-1.54%)
Apr 11, 2008	34.40	34.55	33.50	33.62	11,564,767	-1.29(-3.71%)
Apr 10, 2008	34.86	35.57	34.23	34.91	10,803,432	-0.02(-0.04%)
Apr 09, 2008	36.09	36.22	34.89	34.92	11,643,765	-1.08(-2.99%)
Apr 08, 2008	36.26	36.61	35.64	36.00	9,414,403	-0.06(-0.17%)
Apr 07, 2008	36.06	36.71	35.87	36.06	8,911,429	+0.34(+0.95%)
Apr 04, 2008	36.15	36.37	35.48	35.72	7,525,352	-0.44(-1.22%)
Apr 03, 2008	35.64	36.34	35.51	36.16	7,811,668	+0.02(+0.06%)
Apr 02, 2008	36.78	36.98	35.83	36.14	10,773,492	-0.34(-0.93%)
Apr 01, 2008	34.78	36.58	34.78	36.48	18,376,236	+2.61(+7.71%)
Mar 31, 2008	33.48	34.40	33.23	33.87	10,806,101	+0.44(+1.32%)
Mar 28, 2008	34.85	35.17	33.35	33.43	11,749,733	-1.30(-3.75%)
Mar 27, 2008	35.21	35.78	34.45	34.73	10,838,359	-0.41(-1.17%)
Mar 26, 2008	36.69	36.69	35.06	35.14	14,345,026	-1.67(-4.53%)
Mar 25, 2008	36.68	37.44	36.26	36.81	12,832,680	+0.08(+0.21%)
Mar 24, 2008	35.84	37.77	35.83	36.73	17,349,844	+1.11(+3.11%)
Mar 21, 2008	32.70	35.74	32.54	35.62	22,664,692	+0.00(+0.00%)
Mar 20, 2008	32.70	35.74	32.70	35.62	22,663,788	+3.08(+9.48%)
Mar 19, 2008	34.24	34.46	32.48	32.54	18,197,928	-1.32(-3.91%)
Mar 18, 2008	33.06	33.86	32.38	33.86	16,542,421	+1.55(+4.79%)
Mar 17, 2008	30.75	32.77	30.60	32.31	19,672,194	+0.54(+1.71%)
Mar 14, 2008	33.41	33.41	31.40	31.77	14,166,095	-1.31(-3.96%)
Mar 13, 2008	32.59	33.55	31.80	33.08	15,841,498	-0.03(-0.09%)
Mar 12, 2008	33.96	34.85	33.00	33.11	14,535,106	-0.84(-2.49%)
Mar 11, 2008	32.24	34.03	31.84	33.96	18,683,072	+2.94(+9.47%)
Mar 10, 2008	32.20	32.20	30.99	31.02	12,949,814	-1.15(-3.59%)
Mar 07, 2008	31.67	32.98	31.41	32.17	12,591,433	+0.19(+0.58%)
Mar 06, 2008	32.62	32.62	31.76	31.99	14,295,173	-0.73(-2.23%)
Mar 05, 2008	33.35	33.60	32.41	32.72	11,120,784	-0.33(-0.98%)
Mar 04, 2008	32.36	33.15	31.76	33.04	16,081,998	+0.44(+1.35%)

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.