Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.10	35.86	34.90	35.36	1,404,700	+0.61(+1.76%)
May 29, 2008	33.98	35.51	33.98	34.75	842,005	+0.77(+2.27%)
May 28, 2008	33.73	34.14	33.28	33.98	696,440	+0.29(+0.86%)
May 27, 2008	32.87	33.82	32.70	33.69	1,046,283	+0.83(+2.53%)
May 26, 2008	32.80	33.12	32.52	32.86	0	+0.00(+0.00%)
May 23, 2008	32.80	33.12	32.52	32.86	894,054	-0.10(-0.30%)
May 22, 2008	32.71	33.26	32.55	32.96	963,570	+0.19(+0.58%)
May 21, 2008	33.65	34.04	32.63	32.77	709,970	-0.82(-2.44%)
May 20, 2008	34.04	34.06	33.19	33.59	685,877	-0.64(-1.87%)
May 19, 2008	34.19	34.85	33.94	34.23	685,550	-0.23(-0.67%)
May 16, 2008	35.29	35.40	33.91	34.46	549,095	-0.45(-1.29%)
May 15, 2008	34.52	34.93	34.03	34.91	463,847	+0.30(+0.87%)
May 14, 2008	34.50	35.05	34.22	34.61	750,934	+0.06(+0.17%)
May 13, 2008	34.83	34.87	34.10	34.55	486,595	-0.15(-0.43%)
May 12, 2008	33.93	34.75	33.52	34.70	618,963	+1.00(+2.97%)
May 09, 2008	33.23	34.21	33.00	33.70	359,448	-0.15(-0.44%)
May 08, 2008	34.33	34.36	33.25	33.85	978,611	-0.24(-0.70%)
May 07, 2008	35.90	35.90	33.94	34.09	1,232,281	-1.69(-4.72%)
May 06, 2008	35.14	35.93	34.68	35.78	808,669	+0.29(+0.82%)
May 05, 2008	35.90	36.05	35.27	35.49	999,178	-0.54(-1.50%)
May 02, 2008	36.20	37.05	35.56	36.03	1,218,955	+0.21(+0.59%)
May 01, 2008	33.91	35.86	33.83	35.82	1,149,119	+1.96(+5.79%)
Apr 30, 2008	34.30	34.63	33.60	33.86	723,243	-0.23(-0.67%)
Apr 29, 2008	34.25	34.35	33.67	34.09	488,217	-0.14(-0.41%)
Apr 28, 2008	34.54	34.54	33.90	34.23	844,667	-0.16(-0.47%)
Apr 25, 2008	34.41	34.83	33.87	34.39	1,148,159	+0.13(+0.38%)
Apr 24, 2008	32.95	34.59	32.48	34.26	1,485,655	+1.35(+4.10%)
Apr 23, 2008	32.00	33.30	31.54	32.91	1,511,109	+1.11(+3.49%)
Apr 22, 2008	32.13	32.85	31.04	31.80	3,431,532	-1.26(-3.81%)
Apr 21, 2008	33.41	33.45	32.76	33.06	780,282	-0.26(-0.78%)
Apr 18, 2008	33.00	34.02	33.00	33.32	883,389	+0.74(+2.27%)
Apr 17, 2008	32.36	32.62	31.95	32.58	724,644	+0.03(+0.09%)
Apr 16, 2008	31.85	32.72	31.58	32.55	682,535	+0.93(+2.94%)
Apr 15, 2008	31.35	31.72	31.00	31.62	769,201	+0.53(+1.70%)
Apr 14, 2008	31.83	32.14	30.88	31.09	713,309	-0.87(-2.72%)
Apr 11, 2008	32.93	33.26	31.82	31.96	1,014,600	-1.26(-3.79%)
Apr 10, 2008	32.26	33.43	32.07	33.22	932,100	+1.03(+3.20%)
Apr 09, 2008	33.43	33.46	32.07	32.19	1,112,500	-1.06(-3.19%)
Apr 08, 2008	33.21	33.37	32.69	33.25	492,900	-0.22(-0.66%)
Apr 07, 2008	33.63	33.99	33.26	33.47	653,600	+0.17(+0.51%)
Apr 04, 2008	34.00	34.03	32.86	33.30	951,127	-0.68(-2.00%)
Apr 03, 2008	33.16	34.27	33.01	33.98	833,052	+0.53(+1.58%)
Apr 02, 2008	33.58	34.17	32.67	33.45	1,040,806	-0.25(-0.74%)
Apr 01, 2008	31.39	33.75	31.25	33.70	1,595,381	+1.57(+4.89%)
Mar 31, 2008	31.29	32.49	31.07	32.13	796,800	+0.73(+2.32%)
Mar 28, 2008	32.40	32.55	31.30	31.40	1,029,500	-0.82(-2.55%)
Mar 27, 2008	33.30	33.34	32.15	32.22	1,206,900	-0.94(-2.83%)
Mar 26, 2008	33.83	34.13	32.85	33.16	1,628,013	-1.10(-3.21%)
Mar 25, 2008	34.50	34.83	33.64	34.26	2,489,700	-0.50(-1.44%)
Mar 24, 2008	33.97	35.62	33.97	34.76	1,655,470	+0.92(+2.72%)
Mar 21, 2008	32.28	33.99	31.41	33.84	2,240,146	+0.00(+0.00%)
Mar 20, 2008	32.28	33.99	31.41	33.84	2,240,146	+2.09(+6.58%)
Mar 19, 2008	32.86	33.43	31.75	31.75	1,288,600	-0.91(-2.79%)
Mar 18, 2008	31.05	32.70	30.81	32.66	1,689,775	+2.48(+8.22%)
Mar 17, 2008	30.00	31.17	28.94	30.18	1,854,502	-0.62(-2.01%)
Mar 14, 2008	30.40	31.08	29.34	30.80	3,260,451	+0.74(+2.46%)
Mar 13, 2008	29.41	30.28	28.64	30.06	1,272,993	+0.29(+0.97%)
Mar 12, 2008	30.39	31.03	29.74	29.77	1,934,000	-0.87(-2.84%)
Mar 11, 2008	28.90	30.64	28.90	30.64	1,827,324	+2.45(+8.69%)
Mar 10, 2008	29.50	29.60	28.19	28.19	1,685,376	-1.51(-5.08%)
Mar 07, 2008	29.23	30.26	28.88	29.70	977,400	+0.22(+0.75%)
Mar 06, 2008	30.38	30.40	29.45	29.48	1,123,541	-1.24(-4.04%)
Mar 05, 2008	30.70	31.34	29.91	30.72	1,452,685	+0.30(+0.99%)
Mar 04, 2008	30.83	31.25	30.00	30.42	1,576,900	-0.79(-2.53%)

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.