Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.48	38.35	37.29	38.23	2,231,767	+0.73(+1.95%)
May 29, 2008	37.99	37.99	37.29	37.50	1,343,949	-0.45(-1.18%)
May 28, 2008	37.58	38.03	37.12	37.95	1,197,441	+0.30(+0.79%)
May 27, 2008	37.22	37.74	37.04	37.65	1,111,792	+0.38(+1.01%)
May 26, 2008	38.32	38.32	36.82	37.27	0	+0.00(+0.00%)
May 23, 2008	38.32	38.32	36.82	37.27	1,488,178	-0.97(-2.53%)
May 22, 2008	37.61	38.62	37.52	38.24	1,452,722	+0.74(+1.97%)
May 21, 2008	38.12	38.36	37.33	37.50	1,621,135	-0.75(-1.97%)
May 20, 2008	37.64	38.40	37.08	38.25	1,907,262	+0.91(+2.44%)
May 19, 2008	37.85	38.51	37.14	37.34	1,745,761	-0.65(-1.71%)
May 16, 2008	38.26	38.47	36.93	37.99	1,964,845	+0.97(+2.61%)
May 15, 2008	37.11	37.26	36.41	37.03	2,775,604	+0.02(+0.06%)
May 14, 2008	37.98	39.20	36.89	37.01	4,872,281	-0.61(-1.63%)
May 13, 2008	37.78	38.02	37.15	37.62	1,834,708	-0.16(-0.44%)
May 12, 2008	36.61	38.07	36.46	37.78	2,527,220	+1.40(+3.84%)
May 09, 2008	35.67	36.75	35.18	36.38	824,017	+0.60(+1.67%)
May 08, 2008	35.59	36.11	35.12	35.79	2,010,041	+0.52(+1.47%)
May 07, 2008	36.01	36.03	35.01	35.27	1,716,071	-0.58(-1.62%)
May 06, 2008	34.97	36.02	34.95	35.85	1,482,174	+0.54(+1.53%)
May 05, 2008	35.40	35.52	34.81	35.31	1,253,921	-0.03(-0.09%)
May 02, 2008	35.33	35.54	34.68	35.34	1,079,556	+0.15(+0.42%)
May 01, 2008	35.21	35.34	33.92	35.19	1,407,158	+0.06(+0.18%)
Apr 30, 2008	34.97	35.57	34.91	35.13	1,573,078	+0.37(+1.06%)
Apr 29, 2008	35.54	35.60	34.66	34.76	1,540,920	-0.89(-2.51%)
Apr 28, 2008	35.87	35.87	34.96	35.65	1,890,712	+0.09(+0.24%)
Apr 25, 2008	34.77	35.67	34.74	35.57	1,298,092	+1.01(+2.93%)
Apr 24, 2008	35.22	35.22	33.54	34.56	2,482,531	-0.41(-1.17%)
Apr 23, 2008	35.84	35.84	34.51	34.96	1,538,901	-0.61(-1.72%)
Apr 22, 2008	35.33	35.94	34.38	35.58	4,076,569	+0.82(+2.35%)
Apr 21, 2008	34.38	35.12	33.93	34.76	2,414,198	+0.57(+1.68%)
Apr 18, 2008	33.61	34.40	33.39	34.19	1,902,468	+0.77(+2.30%)
Apr 17, 2008	33.48	34.21	33.22	33.42	1,407,918	-0.19(-0.56%)
Apr 16, 2008	32.62	33.71	32.36	33.61	2,296,309	+1.37(+4.26%)
Apr 15, 2008	32.71	33.05	31.86	32.23	1,432,530	-0.41(-1.25%)
Apr 14, 2008	31.79	32.98	31.79	32.64	1,400,162	+0.85(+2.67%)
Apr 11, 2008	32.45	32.55	31.66	31.79	1,259,104	-1.20(-3.64%)
Apr 10, 2008	32.70	33.28	32.19	32.99	1,513,606	+0.23(+0.69%)
Apr 09, 2008	33.20	33.24	32.39	32.77	1,297,874	-0.42(-1.25%)
Apr 08, 2008	32.60	33.85	32.60	33.18	1,700,121	+0.15(+0.45%)
Apr 07, 2008	33.15	33.84	32.62	33.03	2,684,192	+0.25(+0.77%)
Apr 04, 2008	31.97	32.93	31.86	32.78	1,574,357	+0.99(+3.11%)
Apr 03, 2008	31.77	31.92	31.40	31.79	1,489,230	+0.03(+0.10%)
Apr 02, 2008	32.46	32.46	31.41	31.76	1,341,992	-0.39(-1.22%)
Apr 01, 2008	31.87	32.38	31.01	32.15	2,274,067	+1.50(+4.89%)
Mar 31, 2008	30.80	31.01	30.43	30.65	1,281,154	-0.03(-0.10%)
Mar 28, 2008	31.56	31.56	30.53	30.69	1,267,634	-0.53(-1.71%)
Mar 27, 2008	31.87	31.87	31.09	31.22	1,877,223	-0.04(-0.13%)
Mar 26, 2008	31.14	31.32	30.95	31.26	1,231,333	+0.12(+0.38%)
Mar 25, 2008	31.39	31.39	30.93	31.14	1,564,389	+0.06(+0.18%)
Mar 24, 2008	29.96	31.56	29.96	31.09	1,848,019	+1.37(+4.62%)
Mar 21, 2008	28.77	30.07	28.73	29.71	1,363,009	+0.00(+0.00%)
Mar 20, 2008	28.77	30.07	28.73	29.71	1,363,009	+0.42(+1.45%)
Mar 19, 2008	29.93	30.43	29.25	29.29	2,326,165	-0.82(-2.71%)
Mar 18, 2008	29.65	30.22	29.40	30.10	1,835,130	+1.14(+3.93%)
Mar 17, 2008	28.70	29.66	28.51	28.97	1,550,733	-0.72(-2.43%)
Mar 14, 2008	30.39	30.67	28.94	29.69	2,087,957	-0.49(-1.64%)
Mar 13, 2008	29.56	30.30	28.83	30.18	1,646,706	+0.00(+0.00%)
Mar 12, 2008	30.22	30.90	30.09	30.18	1,431,433	+0.16(+0.52%)
Mar 11, 2008	29.18	30.20	29.18	30.03	2,106,663	+1.33(+4.65%)
Mar 10, 2008	29.54	29.75	28.65	28.69	1,996,307	-1.11(-3.71%)
Mar 07, 2008	29.84	30.80	29.73	29.80	1,913,570	-0.36(-1.20%)
Mar 06, 2008	31.24	31.24	30.03	30.16	2,050,910	-1.34(-4.26%)
Mar 05, 2008	31.16	31.88	30.96	31.50	1,376,513	+0.21(+0.68%)
Mar 04, 2008	30.87	31.64	30.72	31.29	1,946,603	-0.05(-0.18%)

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.