Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.33	36.51	36.27	36.41	1,405,419	+0.28(+0.77%)
May 29, 2008	35.99	36.29	35.90	36.13	1,608,239	-0.28(-0.78%)
May 28, 2008	36.34	36.42	36.07	36.41	529,674	+0.22(+0.61%)
May 27, 2008	36.07	36.23	35.97	36.20	1,586,285	-0.17(-0.45%)
May 26, 2008	36.67	36.70	36.23	36.36	0	+0.00(+0.00%)
May 23, 2008	36.67	36.70	36.23	36.36	3,098,902	-0.45(-1.21%)
May 22, 2008	36.61	36.87	36.61	36.81	1,414,412	+0.31(+0.85%)
May 21, 2008	36.86	36.95	36.46	36.50	637,774	-0.34(-0.93%)
May 20, 2008	36.91	36.95	36.67	36.84	1,999,591	-0.15(-0.40%)
May 19, 2008	37.10	37.24	36.91	36.99	876,222	-0.23(-0.62%)
May 16, 2008	36.89	37.22	36.82	37.22	426,816	+0.51(+1.39%)
May 15, 2008	36.41	36.80	36.38	36.71	471,303	+0.39(+1.09%)
May 14, 2008	36.35	36.54	36.31	36.32	1,985,016	+0.07(+0.19%)
May 13, 2008	36.19	36.33	36.11	36.25	549,286	-0.18(-0.51%)
May 12, 2008	36.09	36.46	36.02	36.43	757,957	+0.42(+1.17%)
May 09, 2008	35.81	36.04	35.81	36.01	191,720	-0.07(-0.20%)
May 08, 2008	36.06	36.26	36.04	36.08	752,668	+0.22(+0.61%)
May 07, 2008	36.39	36.39	35.85	35.86	1,650,703	-0.75(-2.05%)
May 06, 2008	36.22	36.61	36.16	36.61	657,718	+0.28(+0.77%)
May 05, 2008	36.30	36.48	36.27	36.33	3,000,141	+0.06(+0.16%)
May 02, 2008	36.39	36.46	36.15	36.27	519,898	-0.09(-0.25%)
May 01, 2008	35.77	36.38	35.77	36.36	1,998,521	+0.38(+1.06%)
Apr 30, 2008	35.88	36.27	35.88	35.98	573,774	+0.13(+0.37%)
Apr 29, 2008	35.79	35.93	35.79	35.85	1,552,883	-0.22(-0.61%)
Apr 28, 2008	36.17	36.27	36.07	36.07	1,121,695	-0.03(-0.08%)
Apr 25, 2008	36.07	36.12	35.92	36.10	443,211	+0.20(+0.55%)
Apr 24, 2008	35.74	36.00	35.49	35.90	354,814	-0.21(-0.57%)
Apr 23, 2008	35.80	36.20	35.68	36.10	1,956,318	+0.13(+0.36%)
Apr 22, 2008	36.11	36.16	35.79	35.97	996,773	-0.40(-1.10%)
Apr 21, 2008	36.22	36.40	36.07	36.37	985,278	+0.16(+0.45%)
Apr 18, 2008	36.07	36.24	36.03	36.21	1,367,989	+0.42(+1.16%)
Apr 17, 2008	35.73	35.90	35.68	35.79	1,355,719	-0.51(-1.41%)
Apr 16, 2008	35.83	36.34	35.82	36.31	5,073,071	+1.03(+2.92%)
Apr 15, 2008	35.27	35.30	35.06	35.28	229,741	+0.18(+0.51%)
Apr 14, 2008	35.08	35.20	35.00	35.10	3,425,329	+0.05(+0.15%)
Apr 11, 2008	35.24	35.35	34.90	35.05	517,619	-0.53(-1.48%)
Apr 10, 2008	35.47	35.67	35.26	35.58	991,412	-0.13(-0.36%)
Apr 09, 2008	35.89	35.94	35.59	35.71	894,881	-0.19(-0.53%)
Apr 08, 2008	35.68	35.90	35.63	35.90	1,787,875	-0.16(-0.44%)
Apr 07, 2008	36.20	36.24	36.01	36.06	2,570,038	+0.20(+0.57%)
Apr 04, 2008	35.83	35.96	35.54	35.85	2,654,530	+0.11(+0.30%)
Apr 03, 2008	35.28	35.89	35.25	35.75	6,996,751	+0.05(+0.15%)
Apr 02, 2008	35.55	35.78	35.37	35.69	1,823,903	+0.03(+0.08%)
Apr 01, 2008	34.85	35.70	34.85	35.66	1,074,219	+1.06(+3.07%)
Mar 31, 2008	34.46	34.80	34.45	34.60	1,095,880	+0.26(+0.77%)
Mar 28, 2008	34.55	34.63	34.26	34.34	373,422	+0.04(+0.10%)
Mar 27, 2008	34.88	34.88	34.30	34.30	672,261	-0.10(-0.30%)
Mar 26, 2008	34.18	34.47	34.04	34.40	731,375	+0.20(+0.60%)
Mar 25, 2008	33.87	34.21	33.65	34.20	444,437	+0.62(+1.86%)
Mar 24, 2008	33.10	33.69	33.04	33.58	2,376,592	+0.69(+2.11%)
Mar 21, 2008	32.34	33.01	32.22	32.88	699,409	+0.00(+0.00%)
Mar 20, 2008	32.34	33.01	32.22	32.88	699,409	+0.29(+0.89%)
Mar 19, 2008	33.51	33.60	32.56	32.59	910,162	-1.23(-3.63%)
Mar 18, 2008	33.40	33.87	33.37	33.82	9,706,358	+0.88(+2.68%)
Mar 17, 2008	32.50	33.15	32.47	32.94	1,230,810	-0.40(-1.19%)
Mar 14, 2008	34.12	34.15	33.01	33.34	2,878,335	-0.68(-2.00%)
Mar 13, 2008	33.39	34.11	33.20	34.02	3,003,480	+0.14(+0.41%)
Mar 12, 2008	34.08	34.16	33.80	33.88	1,173,822	-0.01(-0.04%)
Mar 11, 2008	33.67	33.91	33.15	33.89	1,046,136	+1.18(+3.60%)
Mar 10, 2008	33.22	33.23	32.62	32.71	1,751,401	-0.33(-1.01%)
Mar 07, 2008	33.03	33.45	32.87	33.05	1,959,242	-0.36(-1.07%)
Mar 06, 2008	33.88	33.89	33.36	33.40	4,495,592	-0.34(-1.00%)
Mar 05, 2008	33.61	34.06	33.53	33.74	5,445,295	+0.44(+1.31%)
Mar 04, 2008	33.28	33.49	32.97	33.30	3,762,208	-0.50(-1.49%)

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.