Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.47	34.53	34.09	34.26	5,796,378	-0.20(-0.57%)
May 29, 2008	33.86	34.67	33.83	34.45	6,718,570	+0.53(+1.57%)
May 28, 2008	33.91	33.96	33.58	33.92	6,979,591	+0.04(+0.12%)
May 27, 2008	33.65	34.08	33.52	33.88	5,992,253	+0.31(+0.92%)
May 26, 2008	33.73	33.84	33.48	33.57	0	+0.00(+0.00%)
May 23, 2008	33.73	33.84	33.48	33.57	5,619,483	-0.19(-0.56%)
May 22, 2008	33.25	33.79	33.13	33.76	4,856,585	+0.49(+1.48%)
May 21, 2008	33.49	33.83	33.23	33.27	4,966,477	-0.21(-0.62%)
May 20, 2008	33.44	33.62	33.40	33.48	4,552,346	-0.20(-0.58%)
May 19, 2008	33.62	33.85	33.56	33.67	5,571,769	+0.00(+0.00%)
May 16, 2008	33.92	33.92	33.49	33.67	6,485,361	-0.31(-0.91%)
May 15, 2008	33.73	34.05	33.44	33.98	3,457,482	+0.22(+0.64%)
May 14, 2008	33.67	33.97	33.62	33.77	5,027,452	+0.35(+1.05%)
May 13, 2008	33.58	33.60	33.19	33.42	5,327,659	+0.00(+0.00%)
May 12, 2008	33.23	33.46	32.99	33.42	4,250,750	+0.21(+0.63%)
May 09, 2008	33.00	33.33	32.85	33.21	7,296,494	-0.05(-0.16%)
May 08, 2008	33.66	33.73	32.77	33.26	9,098,775	-0.18(-0.54%)
May 07, 2008	34.34	34.34	33.32	33.44	7,069,094	-0.94(-2.74%)
May 06, 2008	34.05	34.46	33.97	34.38	5,375,891	+0.00(+0.00%)
May 05, 2008	34.91	34.91	34.26	34.38	4,912,240	-0.51(-1.46%)
May 02, 2008	34.97	35.08	34.63	34.90	4,213,659	+0.17(+0.48%)
May 01, 2008	33.76	34.96	33.76	34.73	6,774,890	+0.86(+2.54%)
Apr 30, 2008	34.07	34.36	33.76	33.87	5,767,344	-0.20(-0.59%)
Apr 29, 2008	33.67	34.17	33.54	34.07	5,850,787	+0.34(+1.00%)
Apr 28, 2008	33.49	33.96	33.49	33.73	4,955,069	+0.10(+0.30%)
Apr 25, 2008	33.77	33.84	33.15	33.63	5,390,062	+0.05(+0.16%)
Apr 24, 2008	32.35	33.77	32.35	33.58	8,883,629	+0.87(+2.65%)
Apr 23, 2008	33.63	33.69	32.41	32.71	7,472,519	-0.28(-0.84%)
Apr 22, 2008	33.27	33.36	32.84	32.99	4,643,498	-0.36(-1.07%)
Apr 21, 2008	33.62	33.64	33.17	33.34	4,999,383	-0.40(-1.18%)
Apr 18, 2008	34.03	34.03	33.59	33.74	8,066,690	+0.20(+0.60%)
Apr 17, 2008	33.09	33.70	33.09	33.54	4,415,795	+0.28(+0.83%)
Apr 16, 2008	32.86	33.29	32.75	33.26	5,976,022	+0.61(+1.87%)
Apr 15, 2008	32.31	32.67	32.06	32.65	4,243,112	+0.47(+1.46%)
Apr 14, 2008	32.34	32.36	32.01	32.18	3,858,489	-0.24(-0.73%)
Apr 11, 2008	32.23	32.95	32.23	32.41	4,448,735	-0.26(-0.80%)
Apr 10, 2008	32.50	32.90	32.26	32.68	3,963,466	+0.11(+0.35%)
Apr 09, 2008	32.75	32.92	32.49	32.56	3,678,308	-0.19(-0.57%)
Apr 08, 2008	33.02	33.06	32.66	32.75	3,777,176	-0.51(-1.54%)
Apr 07, 2008	33.31	33.46	32.84	33.26	4,184,365	+0.32(+0.98%)
Apr 04, 2008	33.06	33.32	32.76	32.94	4,937,247	-0.13(-0.41%)
Apr 03, 2008	33.26	33.42	32.91	33.07	4,634,571	-0.44(-1.30%)
Apr 02, 2008	33.44	33.84	33.32	33.51	5,449,575	+0.03(+0.10%)
Apr 01, 2008	32.82	33.55	32.66	33.48	7,252,575	+1.16(+3.58%)
Mar 31, 2008	31.92	32.62	31.92	32.32	4,390,768	+0.33(+1.03%)
Mar 28, 2008	32.42	32.72	31.94	31.99	3,879,344	-0.34(-1.04%)
Mar 27, 2008	33.25	33.26	32.23	32.33	6,508,489	+0.28(+0.88%)
Mar 26, 2008	32.15	32.42	31.97	32.04	4,589,682	-0.35(-1.08%)
Mar 25, 2008	32.17	32.60	31.78	32.39	4,945,818	+0.11(+0.33%)
Mar 24, 2008	32.59	33.15	32.04	32.29	6,686,716	-0.11(-0.33%)
Mar 21, 2008	31.52	32.47	31.28	32.39	7,922,321	+0.00(+0.00%)
Mar 20, 2008	31.52	32.47	31.44	32.39	7,922,321	+1.11(+3.55%)
Mar 19, 2008	32.33	32.78	31.27	31.28	9,935,991	-0.95(-2.96%)
Mar 18, 2008	31.18	32.28	31.14	32.24	9,534,434	+1.32(+4.29%)
Mar 17, 2008	29.97	31.32	29.97	30.91	7,799,113	+0.15(+0.50%)
Mar 14, 2008	31.73	31.81	30.56	30.76	6,957,189	-0.85(-2.68%)
Mar 13, 2008	30.89	31.76	30.73	31.61	8,444,287	+0.20(+0.62%)
Mar 12, 2008	32.54	32.54	31.41	31.41	7,360,724	-1.21(-3.71%)
Mar 11, 2008	32.39	32.78	31.79	32.62	6,503,057	+1.01(+3.19%)
Mar 10, 2008	31.59	32.01	31.35	31.61	7,238,282	-0.01(-0.04%)
Mar 07, 2008	31.30	32.07	31.09	31.63	6,353,361	+0.22(+0.69%)
Mar 06, 2008	31.90	32.04	31.39	31.41	5,247,764	-0.70(-2.18%)
Mar 05, 2008	32.28	32.72	31.79	32.11	6,011,873	-0.13(-0.42%)
Mar 04, 2008	32.10	32.37	31.75	32.25	7,058,464	+0.07(+0.23%)

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.