Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.30	36.49	36.25	36.38	1,406,318	+0.28(+0.77%)
May 29, 2008	35.96	36.27	35.88	36.11	1,609,267	-0.28(-0.78%)
May 28, 2008	36.32	36.39	36.05	36.39	530,013	+0.22(+0.61%)
May 27, 2008	36.05	36.20	35.95	36.17	1,587,300	-0.17(-0.45%)
May 26, 2008	36.64	36.67	36.21	36.34	0	+0.00(+0.00%)
May 23, 2008	36.64	36.67	36.21	36.34	3,100,884	-0.45(-1.21%)
May 22, 2008	36.59	36.85	36.59	36.78	1,415,316	+0.31(+0.85%)
May 21, 2008	36.84	36.92	36.43	36.47	638,182	-0.34(-0.93%)
May 20, 2008	36.89	36.93	36.65	36.82	2,000,869	-0.15(-0.40%)
May 19, 2008	37.08	37.22	36.89	36.97	876,783	-0.23(-0.62%)
May 16, 2008	36.87	37.20	36.80	37.20	427,089	+0.51(+1.39%)
May 15, 2008	36.39	36.78	36.36	36.69	471,604	+0.39(+1.09%)
May 14, 2008	36.33	36.52	36.29	36.29	1,986,286	+0.07(+0.19%)
May 13, 2008	36.16	36.31	36.09	36.22	549,637	-0.18(-0.51%)
May 12, 2008	36.06	36.44	36.00	36.41	758,442	+0.42(+1.17%)
May 09, 2008	35.79	36.02	35.79	35.98	191,842	-0.07(-0.20%)
May 08, 2008	36.04	36.23	36.02	36.06	753,150	+0.22(+0.61%)
May 07, 2008	36.36	36.37	35.83	35.84	1,651,759	-0.75(-2.05%)
May 06, 2008	36.19	36.59	36.14	36.59	658,139	+0.28(+0.77%)
May 05, 2008	36.27	36.45	36.25	36.31	3,002,060	+0.06(+0.16%)
May 02, 2008	36.37	36.44	36.13	36.25	520,231	-0.09(-0.24%)
May 01, 2008	35.75	36.36	35.75	36.34	1,999,800	+0.38(+1.06%)
Apr 30, 2008	35.86	36.24	35.86	35.96	574,141	+0.13(+0.37%)
Apr 29, 2008	35.77	35.91	35.77	35.83	1,553,876	-0.22(-0.61%)
Apr 28, 2008	36.15	36.25	36.04	36.04	1,122,413	-0.03(-0.08%)
Apr 25, 2008	36.05	36.10	35.90	36.07	443,494	+0.20(+0.55%)
Apr 24, 2008	35.72	35.98	35.47	35.87	355,041	-0.20(-0.57%)
Apr 23, 2008	35.78	36.18	35.66	36.08	1,957,569	+0.13(+0.36%)
Apr 22, 2008	36.08	36.14	35.77	35.95	997,411	-0.40(-1.10%)
Apr 21, 2008	36.19	36.38	36.04	36.35	985,908	+0.16(+0.45%)
Apr 18, 2008	36.05	36.22	36.01	36.19	1,368,864	+0.42(+1.16%)
Apr 17, 2008	35.71	35.88	35.65	35.77	1,356,587	-0.51(-1.41%)
Apr 16, 2008	35.80	36.31	35.80	36.28	5,076,315	+1.03(+2.92%)
Apr 15, 2008	35.25	35.28	35.03	35.25	229,888	+0.18(+0.51%)
Apr 14, 2008	35.06	35.18	34.98	35.08	3,427,520	+0.05(+0.15%)
Apr 11, 2008	35.22	35.33	34.88	35.02	517,950	-0.53(-1.48%)
Apr 10, 2008	35.45	35.64	35.24	35.55	992,046	-0.13(-0.37%)
Apr 09, 2008	35.87	35.92	35.57	35.68	895,453	-0.19(-0.53%)
Apr 08, 2008	35.65	35.87	35.60	35.87	1,789,019	-0.16(-0.44%)
Apr 07, 2008	36.18	36.21	35.99	36.03	2,571,682	+0.20(+0.57%)
Apr 04, 2008	35.81	35.93	35.52	35.83	2,656,228	+0.11(+0.30%)
Apr 03, 2008	35.26	35.87	35.22	35.72	7,001,226	+0.05(+0.15%)
Apr 02, 2008	35.53	35.76	35.35	35.67	1,825,070	+0.03(+0.08%)
Apr 01, 2008	34.83	35.68	34.82	35.64	1,074,906	+1.06(+3.07%)
Mar 31, 2008	34.44	34.78	34.42	34.58	1,096,581	+0.26(+0.77%)
Mar 28, 2008	34.53	34.61	34.24	34.32	373,661	+0.03(+0.10%)
Mar 27, 2008	34.86	34.86	34.28	34.28	672,691	-0.10(-0.30%)
Mar 26, 2008	34.15	34.45	34.02	34.38	731,842	+0.20(+0.60%)
Mar 25, 2008	33.85	34.19	33.63	34.18	444,722	+0.62(+1.86%)
Mar 24, 2008	33.08	33.67	33.02	33.56	2,378,112	+0.69(+2.11%)
Mar 21, 2008	32.32	32.99	32.20	32.86	699,857	+0.00(+0.00%)
Mar 20, 2008	32.32	32.99	32.20	32.86	699,857	+0.29(+0.89%)
Mar 19, 2008	33.49	33.58	32.54	32.57	910,744	-1.23(-3.63%)
Mar 18, 2008	33.38	33.85	33.35	33.80	9,712,566	+0.88(+2.68%)
Mar 17, 2008	32.48	33.13	32.45	32.92	1,231,597	-0.40(-1.19%)
Mar 14, 2008	34.10	34.13	32.99	33.31	2,880,176	-0.68(-2.00%)
Mar 13, 2008	33.37	34.09	33.18	33.99	3,005,401	+0.14(+0.41%)
Mar 12, 2008	34.06	34.13	33.78	33.85	1,174,573	-0.01(-0.04%)
Mar 11, 2008	33.65	33.89	33.13	33.87	1,046,806	+1.18(+3.60%)
Mar 10, 2008	33.20	33.21	32.60	32.69	1,752,521	-0.33(-1.01%)
Mar 07, 2008	33.01	33.43	32.85	33.03	1,960,495	-0.36(-1.07%)
Mar 06, 2008	33.86	33.86	33.34	33.38	4,498,468	-0.34(-1.00%)
Mar 05, 2008	33.58	34.04	33.51	33.72	5,448,778	+0.44(+1.31%)
Mar 04, 2008	33.26	33.47	32.95	33.28	3,764,614	-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.