Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.35	36.41	35.64	35.91	2,794,430	-0.56(-1.53%)
May 29, 2008	35.53	36.86	35.43	36.46	2,395,651	+0.88(+2.46%)
May 28, 2008	36.38	36.38	34.75	35.59	3,664,816	-0.66(-1.82%)
May 27, 2008	35.96	36.61	35.62	36.25	1,893,508	+0.57(+1.61%)
May 26, 2008	35.91	36.26	35.48	35.67	1,735,774	+0.00(+0.00%)
May 23, 2008	35.91	36.26	35.48	35.67	1,735,774	-0.55(-1.52%)
May 22, 2008	35.53	36.73	35.42	36.22	2,468,510	+0.42(+1.16%)
May 21, 2008	36.25	37.06	35.51	35.81	3,465,093	-0.40(-1.10%)
May 20, 2008	36.71	36.77	36.05	36.21	2,754,042	-0.57(-1.56%)
May 19, 2008	36.57	37.42	36.57	36.78	1,987,532	+0.08(+0.20%)
May 16, 2008	38.01	38.01	36.09	36.71	2,974,410	-1.26(-3.31%)
May 15, 2008	37.47	38.01	37.01	37.96	1,923,483	+0.41(+1.09%)
May 14, 2008	37.39	37.71	36.92	37.56	2,316,662	+0.46(+1.24%)
May 13, 2008	37.96	38.16	37.06	37.10	1,962,035	-1.02(-2.69%)
May 12, 2008	37.73	38.33	37.19	38.12	2,317,757	+0.73(+1.96%)
May 09, 2008	37.54	38.41	37.22	37.39	3,961,041	-0.57(-1.49%)
May 08, 2008	39.79	39.89	37.83	37.96	4,285,752	-1.62(-4.11%)
May 07, 2008	40.74	41.16	39.51	39.58	2,151,392	-1.16(-2.84%)
May 06, 2008	39.76	40.83	38.86	40.74	2,031,793	+0.48(+1.20%)
May 05, 2008	40.87	41.06	40.15	40.26	2,948,839	-0.69(-1.69%)
May 02, 2008	41.37	42.62	40.68	40.95	3,362,676	-0.17(-0.41%)
May 01, 2008	39.02	41.53	38.56	41.11	2,810,582	+2.49(+6.45%)
Apr 30, 2008	39.51	39.56	38.44	38.62	1,840,402	-0.40(-1.02%)
Apr 29, 2008	39.16	39.53	38.88	39.02	1,333,217	-0.21(-0.53%)
Apr 28, 2008	39.26	39.60	38.66	39.23	2,354,186	-0.02(-0.04%)
Apr 25, 2008	39.19	40.18	38.49	39.25	4,233,021	-0.16(-0.40%)
Apr 24, 2008	37.20	39.74	36.91	39.41	6,036,669	+3.52(+9.82%)
Apr 23, 2008	36.60	36.80	35.70	35.88	2,553,861	-0.62(-1.69%)
Apr 22, 2008	36.50	36.78	36.19	36.50	2,956,618	-0.16(-0.43%)
Apr 21, 2008	38.26	38.39	36.54	36.66	3,647,281	-2.11(-5.44%)
Apr 18, 2008	38.32	40.99	37.61	38.76	7,045,753	+2.32(+6.36%)
Apr 17, 2008	36.20	36.51	34.52	36.45	7,386,745	+1.01(+2.84%)
Apr 16, 2008	34.91	35.67	34.75	35.44	5,488,854	+0.73(+2.11%)
Apr 15, 2008	35.11	35.76	34.13	34.71	4,698,586	+0.12(+0.34%)
Apr 14, 2008	36.69	37.44	34.46	34.59	4,419,398	-2.46(-6.64%)
Apr 11, 2008	36.88	37.84	36.56	37.05	3,825,451	-0.37(-0.98%)
Apr 10, 2008	37.35	37.99	36.63	37.41	2,960,479	-0.07(-0.20%)
Apr 09, 2008	38.06	38.73	37.31	37.49	1,625,887	-0.41(-1.08%)
Apr 08, 2008	38.01	38.66	37.55	37.90	3,554,503	-1.83(-4.61%)
Apr 07, 2008	39.61	40.54	39.12	39.73	1,315,275	+0.57(+1.45%)
Apr 04, 2008	40.28	40.42	38.81	39.16	1,823,139	-1.17(-2.91%)
Apr 03, 2008	39.96	40.37	39.30	40.34	2,035,386	+0.23(+0.56%)
Apr 02, 2008	40.81	41.78	40.01	40.11	2,182,587	-0.45(-1.11%)
Apr 01, 2008	38.48	40.59	38.36	40.56	2,989,645	+2.61(+6.87%)
Mar 31, 2008	38.50	39.27	37.96	37.96	2,434,478	-0.41(-1.06%)
Mar 28, 2008	40.68	40.68	38.31	38.36	2,363,578	-0.52(-1.33%)
Mar 27, 2008	40.92	40.94	38.82	38.88	3,528,203	-1.63(-4.03%)
Mar 26, 2008	41.86	41.86	40.47	40.51	2,037,391	-1.64(-3.89%)
Mar 25, 2008	42.51	42.97	41.68	42.16	1,485,819	-0.62(-1.46%)
Mar 24, 2008	41.66	44.01	41.66	42.78	2,172,362	+0.68(+1.62%)
Mar 21, 2008	39.93	42.16	39.46	42.10	4,218,521	+0.00(+0.00%)
Mar 20, 2008	39.93	42.16	39.46	42.10	4,218,521	+2.63(+6.67%)
Mar 19, 2008	40.92	41.49	39.38	39.46	3,142,560	-1.46(-3.56%)
Mar 18, 2008	41.53	41.57	39.14	40.92	3,225,714	+2.00(+5.14%)
Mar 17, 2008	38.71	39.50	37.20	38.92	3,447,357	-0.26(-0.66%)
Mar 14, 2008	41.11	41.96	38.55	39.18	3,359,818	-1.45(-3.57%)
Mar 13, 2008	39.12	40.85	37.25	40.63	3,805,001	+0.17(+0.41%)
Mar 12, 2008	41.79	42.75	40.46	40.46	2,041,912	-0.91(-2.20%)
Mar 11, 2008	38.69	41.37	38.66	41.37	4,316,919	+3.87(+10.33%)
Mar 10, 2008	37.43	38.41	37.07	37.50	2,611,298	+0.00(+0.00%)
Mar 07, 2008	36.31	38.43	36.03	37.50	2,910,183	+0.61(+1.65%)
Mar 06, 2008	38.16	38.16	36.77	36.89	1,613,538	-1.50(-3.91%)
Mar 05, 2008	38.74	39.42	38.04	38.39	2,769,700	-0.11(-0.28%)
Mar 04, 2008	37.80	38.85	36.92	38.50	3,616,805	+0.08(+0.20%)

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.