Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.21	33.26	32.56	32.81	3,058,528	-0.51(-1.53%)
May 29, 2008	32.46	33.68	32.37	33.32	2,622,061	+0.80(+2.46%)
May 28, 2008	33.24	33.24	31.75	32.52	4,011,172	-0.60(-1.82%)
May 27, 2008	32.85	33.45	32.55	33.12	2,072,461	+0.53(+1.61%)
May 26, 2008	32.81	33.13	32.42	32.59	1,899,819	+0.00(+0.00%)
May 23, 2008	32.81	33.13	32.42	32.59	1,899,819	-0.50(-1.52%)
May 22, 2008	32.46	33.56	32.36	33.09	2,701,805	+0.38(+1.16%)
May 21, 2008	33.12	33.86	32.45	32.71	3,792,574	-0.37(-1.10%)
May 20, 2008	33.54	33.60	32.93	33.08	3,014,323	-0.53(-1.56%)
May 19, 2008	33.41	34.19	33.41	33.60	2,175,371	+0.07(+0.20%)
May 16, 2008	34.73	34.73	32.97	33.54	3,255,518	-1.15(-3.31%)
May 15, 2008	34.24	34.73	33.81	34.69	2,105,268	+0.37(+1.09%)
May 14, 2008	34.16	34.45	33.73	34.31	2,535,606	+0.42(+1.24%)
May 13, 2008	34.68	34.87	33.86	33.89	2,147,465	-0.94(-2.69%)
May 12, 2008	34.47	35.02	33.98	34.83	2,536,806	+0.67(+1.96%)
May 09, 2008	34.30	35.10	34.01	34.16	4,335,394	-0.52(-1.49%)
May 08, 2008	36.35	36.44	34.56	34.68	4,690,792	-1.48(-4.11%)
May 07, 2008	37.22	37.61	36.09	36.16	2,354,717	-1.06(-2.84%)
May 06, 2008	36.32	37.30	35.51	37.22	2,223,815	+0.44(+1.20%)
May 05, 2008	37.34	37.52	36.68	36.78	3,227,530	-0.63(-1.69%)
May 02, 2008	37.80	38.94	37.17	37.41	3,680,478	-0.15(-0.41%)
May 01, 2008	35.65	37.94	35.23	37.56	3,076,206	+2.28(+6.45%)
Apr 30, 2008	36.10	36.14	35.12	35.29	2,014,336	-0.37(-1.02%)
Apr 29, 2008	35.78	36.12	35.52	35.65	1,459,218	-0.19(-0.53%)
Apr 28, 2008	35.87	36.18	35.33	35.84	2,576,677	-0.02(-0.04%)
Apr 25, 2008	35.80	36.71	35.17	35.86	4,633,078	-0.14(-0.40%)
Apr 24, 2008	33.99	36.31	33.73	36.00	6,607,186	+3.22(+9.82%)
Apr 23, 2008	33.44	33.62	32.62	32.78	2,795,223	-0.56(-1.69%)
Apr 22, 2008	33.35	33.60	33.06	33.35	3,236,044	-0.14(-0.43%)
Apr 21, 2008	34.96	35.07	33.38	33.49	3,991,981	-1.93(-5.44%)
Apr 18, 2008	35.01	37.45	34.37	35.42	7,711,637	+2.12(+6.36%)
Apr 17, 2008	33.07	33.35	31.54	33.30	8,084,856	+0.92(+2.85%)
Apr 16, 2008	31.90	32.59	31.75	32.38	6,007,598	+0.67(+2.11%)
Apr 15, 2008	32.08	32.67	31.18	31.71	5,142,643	+0.11(+0.34%)
Apr 14, 2008	33.52	34.21	31.49	31.60	4,837,069	-2.25(-6.64%)
Apr 11, 2008	33.70	34.57	33.41	33.85	4,186,989	-0.34(-0.98%)
Apr 10, 2008	34.12	34.71	33.47	34.18	3,240,269	-0.07(-0.20%)
Apr 09, 2008	34.77	35.39	34.09	34.25	1,779,547	-0.37(-1.08%)
Apr 08, 2008	34.73	35.33	34.31	34.62	3,890,434	-1.67(-4.61%)
Apr 07, 2008	36.19	37.04	35.74	36.30	1,439,580	+0.52(+1.45%)
Apr 04, 2008	36.80	36.93	35.46	35.78	1,995,441	-1.07(-2.91%)
Apr 03, 2008	36.51	36.88	35.90	36.86	2,227,747	+0.21(+0.56%)
Apr 02, 2008	37.28	38.17	36.56	36.65	2,388,860	-0.41(-1.11%)
Apr 01, 2008	35.16	37.08	35.05	37.06	3,272,193	+2.38(+6.87%)
Mar 31, 2008	35.17	35.88	34.68	34.68	2,664,557	-0.37(-1.06%)
Mar 28, 2008	37.17	37.17	35.01	35.05	2,586,956	-0.47(-1.33%)
Mar 27, 2008	37.39	37.40	35.47	35.52	3,861,648	-1.49(-4.03%)
Mar 26, 2008	38.25	38.25	36.98	37.02	2,229,942	-1.50(-3.89%)
Mar 25, 2008	38.84	39.26	38.08	38.52	1,626,242	-0.57(-1.46%)
Mar 24, 2008	38.07	40.21	38.07	39.09	2,377,669	+0.62(+1.62%)
Mar 21, 2008	36.48	38.52	36.06	38.46	4,617,207	+0.00(+0.00%)
Mar 20, 2008	36.48	38.52	36.06	38.46	4,617,207	+2.41(+6.67%)
Mar 19, 2008	37.39	37.91	35.98	36.06	3,439,559	-1.33(-3.56%)
Mar 18, 2008	37.94	37.98	35.76	37.39	3,530,572	+1.83(+5.14%)
Mar 17, 2008	35.36	36.09	33.99	35.56	3,773,162	-0.24(-0.66%)
Mar 14, 2008	37.56	38.33	35.22	35.80	3,677,349	-1.32(-3.57%)
Mar 13, 2008	35.74	37.32	34.03	37.12	4,164,607	+0.15(+0.41%)
Mar 12, 2008	38.18	39.06	36.96	36.97	2,234,890	-0.83(-2.20%)
Mar 11, 2008	35.35	37.80	35.32	37.80	4,724,905	+3.54(+10.33%)
Mar 10, 2008	34.20	35.09	33.87	34.26	2,858,088	+0.00(+0.00%)
Mar 07, 2008	33.18	35.11	32.92	34.26	3,185,220	+0.56(+1.65%)
Mar 06, 2008	34.86	34.86	33.60	33.70	1,766,031	-1.37(-3.91%)
Mar 05, 2008	35.39	36.02	34.75	35.07	3,031,460	-0.10(-0.28%)
Mar 04, 2008	34.53	35.49	33.73	35.17	3,958,624	+0.07(+0.20%)

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.