Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.55	35.65	35.16	35.23	9,698,262	-0.26(-0.73%)
May 29, 2008	34.55	35.68	34.43	35.49	13,810,817	+0.94(+2.73%)
May 28, 2008	34.40	34.83	34.21	34.54	17,718,976	+0.11(+0.33%)
May 27, 2008	34.31	35.21	34.11	34.43	14,135,839	+0.07(+0.21%)
May 26, 2008	34.96	34.96	34.09	34.36	0	+0.00(+0.00%)
May 23, 2008	34.96	34.96	34.09	34.36	11,138,939	-0.64(-1.83%)
May 22, 2008	34.89	35.31	34.52	35.00	11,793,618	+0.09(+0.27%)
May 21, 2008	35.81	35.97	34.83	34.90	12,858,377	-0.94(-2.62%)
May 20, 2008	36.04	36.71	35.70	35.84	20,750,194	-0.42(-1.15%)
May 19, 2008	35.81	36.79	35.76	36.26	14,410,315	+0.03(+0.07%)
May 16, 2008	36.30	36.35	35.93	36.23	15,607,835	-0.15(-0.40%)
May 15, 2008	35.50	36.40	35.15	36.38	13,174,634	+0.83(+2.32%)
May 14, 2008	35.46	35.83	35.16	35.55	9,812,956	+0.40(+1.13%)
May 13, 2008	35.29	35.51	34.87	35.16	7,916,155	-0.15(-0.43%)
May 12, 2008	34.57	35.39	34.57	35.31	11,478,594	+0.82(+2.37%)
May 09, 2008	34.50	34.89	34.21	34.49	9,985,921	-0.07(-0.19%)
May 08, 2008	35.35	35.42	33.90	34.55	23,167,396	-0.73(-2.06%)
May 07, 2008	35.10	35.85	35.04	35.28	16,180,734	+0.00(+0.00%)
May 06, 2008	35.16	35.41	34.85	35.28	12,656,072	+0.16(+0.47%)
May 05, 2008	35.49	35.72	35.06	35.12	14,762,660	-0.48(-1.34%)
May 02, 2008	36.09	36.31	35.59	35.59	13,429,306	-0.22(-0.61%)
May 01, 2008	34.96	36.19	34.77	35.81	15,245,934	+0.73(+2.09%)
Apr 30, 2008	35.66	35.90	34.87	35.08	14,109,906	-0.64(-1.79%)
Apr 29, 2008	35.61	35.97	35.41	35.72	14,226,559	+0.11(+0.30%)
Apr 28, 2008	35.97	35.97	35.36	35.61	9,509,426	-0.03(-0.07%)
Apr 25, 2008	35.02	35.70	34.90	35.64	17,188,544	+0.71(+2.04%)
Apr 24, 2008	34.56	35.62	34.56	34.92	17,750,110	+0.40(+1.15%)
Apr 23, 2008	34.75	34.86	34.20	34.53	23,382,816	-0.22(-0.63%)
Apr 22, 2008	35.73	35.77	34.44	34.75	19,594,618	-1.27(-3.52%)
Apr 21, 2008	35.98	36.14	35.67	36.01	12,435,395	-0.03(-0.09%)
Apr 18, 2008	35.60	36.38	35.60	36.05	14,374,653	+0.79(+2.23%)
Apr 17, 2008	35.21	35.44	34.92	35.26	8,233,847	-0.15(-0.41%)
Apr 16, 2008	34.94	35.43	34.75	35.41	9,824,482	+0.72(+2.07%)
Apr 15, 2008	34.52	34.73	34.15	34.69	12,176,285	+0.38(+1.12%)
Apr 14, 2008	34.35	34.53	34.19	34.30	8,522,640	-0.01(-0.02%)
Apr 11, 2008	34.61	34.96	34.15	34.31	12,857,401	-0.79(-2.24%)
Apr 10, 2008	34.64	35.45	34.36	35.10	17,536,614	+0.54(+1.57%)
Apr 09, 2008	35.06	35.18	34.19	34.55	12,411,943	-0.61(-1.73%)
Apr 08, 2008	34.66	35.29	34.27	35.16	11,287,910	+0.32(+0.93%)
Apr 07, 2008	35.10	35.14	34.66	34.84	9,099,225	+0.07(+0.19%)
Apr 04, 2008	34.70	35.25	34.63	34.77	10,606,391	-0.38(-1.09%)
Apr 03, 2008	35.14	35.28	34.66	35.16	8,564,955	-0.13(-0.37%)
Apr 02, 2008	35.14	35.74	34.88	35.29	17,493,338	+0.12(+0.35%)
Apr 01, 2008	33.71	35.27	33.71	35.17	16,527,147	+1.71(+5.10%)
Mar 31, 2008	32.85	33.70	32.50	33.46	18,889,882	+0.65(+1.99%)
Mar 28, 2008	33.04	33.35	32.67	32.81	20,252,050	-0.85(-2.53%)
Mar 27, 2008	34.67	34.87	33.52	33.66	18,263,870	-0.96(-2.77%)
Mar 26, 2008	35.04	35.22	34.28	34.61	18,198,134	-0.67(-1.89%)
Mar 25, 2008	35.37	35.55	34.99	35.28	13,413,471	-0.13(-0.37%)
Mar 24, 2008	34.56	35.68	34.38	35.41	12,740,134	+0.85(+2.46%)
Mar 21, 2008	33.14	34.79	33.10	34.56	17,351,770	+0.00(+0.00%)
Mar 20, 2008	33.14	34.79	33.10	34.56	17,351,770	+1.46(+4.41%)
Mar 19, 2008	33.89	34.47	33.04	33.10	19,642,030	-0.56(-1.67%)
Mar 18, 2008	32.57	33.78	32.52	33.66	20,146,042	+1.64(+5.13%)
Mar 17, 2008	32.16	32.79	31.50	32.02	23,394,076	-0.88(-2.67%)
Mar 14, 2008	33.68	33.84	32.40	32.90	17,568,414	-0.48(-1.44%)
Mar 13, 2008	33.50	33.67	32.69	33.38	26,424,482	-0.35(-1.04%)
Mar 12, 2008	34.06	34.53	33.63	33.73	17,054,574	-0.32(-0.95%)
Mar 11, 2008	34.52	34.63	33.01	34.05	29,327,704	+0.23(+0.68%)
Mar 10, 2008	34.43	34.66	33.75	33.82	13,537,644	-0.51(-1.48%)
Mar 07, 2008	34.26	35.09	34.11	34.33	15,893,315	-0.18(-0.52%)
Mar 06, 2008	34.75	35.12	34.32	34.51	15,595,840	-0.35(-1.00%)
Mar 05, 2008	34.99	35.38	34.53	34.86	18,791,580	-0.17(-0.49%)
Mar 04, 2008	34.54	35.16	34.44	35.03	12,295,750	+0.10(+0.28%)

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.