Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.46	33.53	32.97	33.09	12,977,285	-0.21(-0.62%)
May 29, 2008	33.34	33.83	33.22	33.29	12,766,304	-0.05(-0.15%)
May 28, 2008	33.15	33.63	33.15	33.34	14,422,554	+0.22(+0.65%)
May 27, 2008	32.80	33.22	32.75	33.13	9,453,484	+0.40(+1.23%)
May 26, 2008	33.01	33.09	32.67	32.72	0	+0.00(+0.00%)
May 23, 2008	33.01	33.09	32.67	32.72	9,090,187	-0.37(-1.13%)
May 22, 2008	33.26	33.26	32.84	33.10	7,855,296	-0.05(-0.15%)
May 21, 2008	33.43	33.57	32.99	33.15	11,534,399	-0.42(-1.26%)
May 20, 2008	33.97	34.07	33.46	33.57	12,831,311	-0.62(-1.81%)
May 19, 2008	34.26	34.41	33.94	34.19	12,557,321	-0.19(-0.54%)
May 16, 2008	34.44	34.48	33.94	34.38	12,928,470	-0.08(-0.23%)
May 15, 2008	34.12	34.47	33.99	34.46	11,533,323	+0.19(+0.55%)
May 14, 2008	33.97	34.45	33.81	34.27	10,020,526	+0.46(+1.37%)
May 13, 2008	34.05	34.25	33.70	33.81	11,238,999	-0.43(-1.27%)
May 12, 2008	33.63	34.27	33.52	34.24	9,318,767	+0.46(+1.37%)
May 09, 2008	33.58	33.94	33.51	33.78	13,631,702	-0.26(-0.75%)
May 08, 2008	34.23	34.27	33.81	34.03	19,152,218	-0.14(-0.40%)
May 07, 2008	33.69	34.42	33.53	34.17	31,357,758	+0.96(+2.88%)
May 06, 2008	32.93	33.26	32.29	33.21	15,348,132	+0.43(+1.32%)
May 05, 2008	33.20	33.20	32.61	32.78	10,352,222	-0.20(-0.60%)
May 02, 2008	32.99	33.28	32.79	32.98	8,843,142	+0.19(+0.57%)
May 01, 2008	31.95	32.91	31.92	32.79	12,436,833	+0.86(+2.68%)
Apr 30, 2008	32.28	32.53	31.84	31.93	13,279,895	-0.32(-1.01%)
Apr 29, 2008	31.83	32.38	31.72	32.26	10,337,610	+0.32(+1.02%)
Apr 28, 2008	32.05	32.11	31.72	31.93	7,767,558	+0.07(+0.22%)
Apr 25, 2008	31.55	31.95	31.46	31.87	12,132,374	+0.41(+1.31%)
Apr 24, 2008	31.36	31.71	31.21	31.45	12,195,875	+0.33(+1.08%)
Apr 23, 2008	30.99	31.20	30.63	31.12	15,232,791	+0.31(+0.99%)
Apr 22, 2008	30.91	30.94	30.69	30.81	8,592,650	-0.17(-0.54%)
Apr 21, 2008	30.62	31.02	30.58	30.98	8,933,829	+0.13(+0.41%)
Apr 18, 2008	30.38	31.07	30.38	30.85	11,692,332	+0.54(+1.79%)
Apr 17, 2008	29.78	30.42	29.78	30.31	13,647,456	+0.45(+1.52%)
Apr 16, 2008	29.66	29.92	29.36	29.86	10,770,986	+0.38(+1.30%)
Apr 15, 2008	29.61	29.64	29.12	29.47	10,480,626	-0.11(-0.37%)
Apr 14, 2008	29.77	29.92	29.37	29.58	9,623,332	-0.14(-0.46%)
Apr 11, 2008	30.57	31.01	29.69	29.72	15,729,275	-1.15(-3.73%)
Apr 10, 2008	30.32	31.08	30.25	30.87	12,372,012	+0.49(+1.62%)
Apr 09, 2008	30.64	30.73	30.14	30.38	10,671,285	-0.22(-0.71%)
Apr 08, 2008	30.88	30.92	30.48	30.60	13,271,595	-0.44(-1.43%)
Apr 07, 2008	30.93	31.25	30.73	31.04	9,883,514	+0.28(+0.90%)
Apr 04, 2008	31.04	31.14	30.59	30.76	12,713,224	-0.29(-0.92%)
Apr 03, 2008	30.95	31.22	30.67	31.05	9,120,480	-0.03(-0.10%)
Apr 02, 2008	31.51	31.89	30.98	31.08	13,275,347	-0.34(-1.10%)
Apr 01, 2008	31.04	31.53	31.04	31.42	15,892,772	+0.52(+1.69%)
Mar 31, 2008	30.57	31.00	30.52	30.90	11,528,125	+0.37(+1.23%)
Mar 28, 2008	31.11	31.29	30.53	30.53	11,192,034	-0.37(-1.21%)
Mar 27, 2008	31.39	31.47	30.83	30.90	9,718,329	-0.37(-1.20%)
Mar 26, 2008	31.42	31.55	31.05	31.27	9,362,721	-0.32(-1.00%)
Mar 25, 2008	31.50	31.75	31.35	31.59	8,679,980	+0.04(+0.12%)
Mar 24, 2008	31.51	31.67	31.31	31.55	10,699,513	+0.14(+0.44%)
Mar 21, 2008	30.80	31.49	30.76	31.41	14,016,474	+0.00(+0.00%)
Mar 20, 2008	30.80	31.49	30.76	31.41	14,016,271	+0.65(+2.11%)
Mar 19, 2008	31.21	31.41	30.75	30.76	11,919,213	-0.47(-1.51%)
Mar 18, 2008	30.30	31.25	30.30	31.24	14,002,811	+1.24(+4.14%)
Mar 17, 2008	29.68	30.38	29.59	29.99	12,822,168	-0.32(-1.04%)
Mar 14, 2008	30.85	30.88	29.96	30.31	11,598,651	-0.54(-1.76%)
Mar 13, 2008	30.73	31.10	30.35	30.85	10,719,962	-0.08(-0.25%)
Mar 12, 2008	30.78	31.33	30.72	30.93	9,795,851	+0.22(+0.71%)
Mar 11, 2008	30.53	30.73	30.14	30.71	14,758,594	+0.72(+2.40%)
Mar 10, 2008	30.35	30.35	29.82	29.99	12,818,278	-0.30(-0.98%)
Mar 07, 2008	30.63	30.77	30.09	30.29	12,948,901	-0.48(-1.57%)
Mar 06, 2008	31.07	31.25	30.71	30.77	10,692,391	-0.38(-1.23%)
Mar 05, 2008	31.41	31.66	31.04	31.16	9,842,626	-0.23(-0.72%)
Mar 04, 2008	31.67	31.76	30.90	31.38	16,154,576	-0.53(-1.67%)

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.