Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.15	32.82	31.91	32.66	897,149	+0.79(+2.48%)
May 29, 2008	32.80	32.85	31.79	31.87	992,531	-1.21(-3.66%)
May 28, 2008	32.85	33.09	32.06	33.08	1,041,386	-0.37(-1.11%)
May 27, 2008	33.40	33.81	33.29	33.45	1,117,924	+0.05(+0.15%)
May 26, 2008	33.83	33.87	33.30	33.40	506,523	-0.41(-1.21%)
May 23, 2008	34.12	34.30	33.45	33.81	946,114	-0.08(-0.24%)
May 22, 2008	34.42	34.69	33.50	33.89	1,011,918	-0.36(-1.05%)
May 21, 2008	34.45	34.95	34.11	34.25	1,721,066	-0.13(-0.38%)
May 20, 2008	33.81	34.55	33.56	34.38	1,396,418	+0.69(+2.05%)
May 19, 2008	33.56	33.69	33.20	33.69	973,124	+0.00(+0.00%)
May 16, 2008	33.56	33.69	33.20	33.69	973,124	+0.64(+1.94%)
May 15, 2008	32.62	33.05	32.47	33.05	1,319,574	+0.57(+1.75%)
May 14, 2008	32.50	32.90	32.45	32.48	1,250,495	+0.17(+0.53%)
May 13, 2008	32.14	32.50	31.87	32.31	863,903	+0.02(+0.06%)
May 12, 2008	32.40	32.40	31.95	32.29	1,028,528	-0.06(-0.19%)
May 09, 2008	32.39	32.55	32.24	32.35	1,296,293	+0.02(+0.06%)
May 08, 2008	31.60	32.33	31.59	32.33	897,481	+0.82(+2.60%)
May 07, 2008	31.91	31.91	31.10	31.51	1,453,014	-0.29(-0.91%)
May 06, 2008	31.35	31.80	31.28	31.80	1,120,530	+0.63(+2.02%)
May 05, 2008	31.20	31.40	30.92	31.17	998,738	+0.25(+0.81%)
May 02, 2008	30.30	31.09	30.30	30.92	638,871	+0.92(+3.07%)
May 01, 2008	30.25	30.40	30.00	30.00	555,546	-0.33(-1.09%)
Apr 30, 2008	30.40	30.65	29.97	30.33	820,922	-0.03(-0.10%)
Apr 29, 2008	30.95	30.99	30.34	30.36	724,868	-0.79(-2.54%)
Apr 28, 2008	31.59	31.83	31.14	31.15	574,435	-0.39(-1.24%)
Apr 25, 2008	30.86	31.60	30.86	31.54	749,860	+0.85(+2.77%)
Apr 24, 2008	31.50	31.50	30.41	30.69	942,454	-0.91(-2.88%)
Apr 23, 2008	31.79	31.95	31.39	31.60	1,164,188	-0.11(-0.35%)
Apr 22, 2008	31.53	32.01	31.53	31.71	1,135,388	+0.39(+1.25%)
Apr 21, 2008	31.09	31.51	30.93	31.32	833,233	+0.26(+0.84%)
Apr 18, 2008	30.96	31.19	30.37	31.06	1,267,543	+0.23(+0.75%)
Apr 17, 2008	30.48	30.91	30.42	30.83	1,063,269	+0.45(+1.48%)
Apr 16, 2008	30.26	30.45	30.05	30.38	1,671,790	+0.10(+0.33%)
Apr 15, 2008	30.02	30.36	29.98	30.28	1,765,446	+0.35(+1.17%)
Apr 14, 2008	29.30	29.94	29.22	29.93	916,334	+0.73(+2.50%)
Apr 11, 2008	29.15	29.29	28.96	29.20	714,863	-0.05(-0.17%)
Apr 10, 2008	29.19	29.30	28.94	29.25	635,354	+0.06(+0.21%)
Apr 09, 2008	29.25	29.41	28.96	29.19	1,065,651	+0.04(+0.14%)
Apr 08, 2008	29.25	29.46	28.99	29.15	595,456	-0.20(-0.68%)
Apr 07, 2008	29.00	29.57	29.00	29.35	1,204,399	+0.40(+1.38%)
Apr 04, 2008	28.68	29.06	28.68	28.95	936,346	+0.34(+1.19%)
Apr 03, 2008	28.91	29.10	28.57	28.61	730,440	-0.49(-1.68%)
Apr 02, 2008	28.88	29.10	28.57	29.10	880,889	+0.36(+1.25%)
Apr 01, 2008	28.63	28.81	28.35	28.74	689,426	-0.06(-0.21%)
Mar 31, 2008	28.55	29.01	28.21	28.80	827,757	+0.33(+1.16%)
Mar 28, 2008	28.89	28.89	28.37	28.47	935,984	-0.18(-0.63%)
Mar 27, 2008	28.86	28.97	28.62	28.65	725,334	-0.46(-1.58%)
Mar 26, 2008	28.70	29.20	28.64	29.11	1,470,130	+0.41(+1.43%)
Mar 25, 2008	28.25	28.76	28.17	28.70	1,120,610	+0.70(+2.50%)
Mar 24, 2008	27.40	28.44	27.25	28.00	1,104,986	+0.99(+3.67%)
Mar 21, 2008	27.35	27.63	26.97	27.01	4,205,793	+0.00(+0.00%)
Mar 20, 2008	27.35	27.63	26.97	27.01	4,205,793	-0.64(-2.31%)
Mar 19, 2008	28.10	28.18	27.64	27.65	1,603,050	-0.53(-1.88%)
Mar 18, 2008	27.68	28.18	27.55	28.18	1,073,576	+0.50(+1.81%)
Mar 17, 2008	27.65	27.99	27.21	27.68	1,177,227	-0.68(-2.40%)
Mar 14, 2008	28.25	28.58	27.75	28.36	977,300	+0.22(+0.78%)
Mar 13, 2008	27.65	28.30	27.36	28.14	1,130,935	+0.29(+1.04%)
Mar 12, 2008	27.62	28.05	27.29	27.85	740,796	+0.09(+0.32%)
Mar 11, 2008	27.50	28.03	27.45	27.76	584,490	+0.41(+1.50%)
Mar 10, 2008	27.68	27.76	27.27	27.35	679,772	-0.30(-1.08%)
Mar 07, 2008	27.50	27.96	27.40	27.65	846,193	-0.14(-0.50%)
Mar 06, 2008	28.24	28.32	27.65	27.79	970,870	-0.36(-1.28%)
Mar 05, 2008	27.94	28.25	27.51	28.15	1,342,079	+0.47(+1.70%)
Mar 04, 2008	27.66	27.80	26.97	27.68	1,167,184	+0.02(+0.07%)

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.