Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.56	32.64	32.33	32.39	11,384,545	+0.15(+0.47%)
May 29, 2008	32.58	32.58	32.05	32.24	17,513,834	-0.44(-1.36%)
May 28, 2008	31.64	32.74	31.64	32.68	13,891,925	+0.84(+2.63%)
May 27, 2008	32.10	32.10	31.39	31.84	13,086,012	-0.15(-0.48%)
May 26, 2008	32.14	32.37	31.62	31.99	0	+0.02(+0.07%)
May 23, 2008	32.14	32.37	31.62	31.97	18,386,258	-0.47(-1.44%)
May 22, 2008	32.47	32.91	32.24	32.44	13,948,199	-0.16(-0.49%)
May 21, 2008	33.58	33.60	32.41	32.60	15,189,493	-0.90(-2.70%)
May 20, 2008	33.16	33.51	32.94	33.50	12,153,235	+0.07(+0.20%)
May 19, 2008	33.60	33.94	33.33	33.44	17,409,152	-0.02(-0.07%)
May 16, 2008	33.30	33.55	33.04	33.46	15,398,607	+0.39(+1.17%)
May 15, 2008	32.85	33.23	32.79	33.07	12,278,159	+0.64(+1.98%)
May 14, 2008	32.55	33.13	32.43	32.43	14,295,996	-0.09(-0.29%)
May 13, 2008	32.40	32.53	32.06	32.53	14,275,795	+0.19(+0.59%)
May 12, 2008	31.90	32.35	31.53	32.34	13,023,670	+0.54(+1.70%)
May 09, 2008	32.01	32.01	31.47	31.80	11,804,171	-0.24(-0.75%)
May 08, 2008	31.67	32.24	31.55	32.04	18,126,922	+0.56(+1.78%)
May 07, 2008	31.96	32.13	31.38	31.48	14,418,833	-0.45(-1.42%)
May 06, 2008	31.41	31.98	31.41	31.93	13,262,670	+0.36(+1.13%)
May 05, 2008	31.11	31.65	31.11	31.57	8,984,414	+0.53(+1.69%)
May 02, 2008	30.78	31.26	30.78	31.05	9,824,584	+0.41(+1.33%)
May 01, 2008	30.77	30.88	30.15	30.64	21,284,070	-0.36(-1.15%)
Apr 30, 2008	30.80	31.32	30.77	31.00	12,423,243	+0.21(+0.69%)
Apr 29, 2008	31.48	31.48	30.67	30.78	14,676,178	-0.89(-2.81%)
Apr 28, 2008	32.13	32.13	31.57	31.67	11,074,046	-0.38(-1.18%)
Apr 25, 2008	31.36	32.12	31.19	32.05	12,020,695	+0.95(+3.05%)
Apr 24, 2008	31.68	31.68	30.89	31.11	18,092,622	-0.40(-1.27%)
Apr 23, 2008	32.01	32.12	31.47	31.51	10,608,464	-0.53(-1.66%)
Apr 22, 2008	32.43	32.43	31.65	32.04	15,451,913	-0.39(-1.21%)
Apr 21, 2008	32.16	32.46	31.97	32.43	13,386,972	+0.08(+0.25%)
Apr 18, 2008	32.05	32.54	31.94	32.35	14,379,752	+0.37(+1.16%)
Apr 17, 2008	32.04	32.48	31.60	31.98	21,294,952	-0.24(-0.75%)
Apr 16, 2008	31.04	32.24	31.04	32.22	23,569,208	+1.52(+4.97%)
Apr 15, 2008	30.70	31.06	30.41	30.70	15,311,899	+0.14(+0.45%)
Apr 14, 2008	30.64	30.90	30.47	30.56	6,589,179	-0.12(-0.40%)
Apr 11, 2008	30.85	31.11	30.62	30.68	16,872,764	-0.47(-1.52%)
Apr 10, 2008	31.06	31.21	30.60	31.16	8,630,659	+0.08(+0.26%)
Apr 09, 2008	31.16	31.55	30.88	31.08	13,394,194	-0.29(-0.93%)
Apr 08, 2008	30.98	31.38	30.81	31.37	18,613,582	+0.30(+0.96%)
Apr 07, 2008	31.54	31.94	30.97	31.07	29,618,374	-0.16(-0.51%)
Apr 04, 2008	31.11	31.51	30.67	31.23	19,728,692	+0.29(+0.94%)
Apr 03, 2008	30.01	31.24	30.01	30.94	23,179,476	+0.49(+1.60%)
Apr 02, 2008	30.11	30.51	29.81	30.45	16,480,820	+0.18(+0.60%)
Apr 01, 2008	29.56	30.45	28.97	30.27	20,882,152	+0.91(+3.11%)
Mar 31, 2008	29.60	29.68	29.04	29.35	16,813,104	+0.02(+0.07%)
Mar 28, 2008	29.68	29.69	29.22	29.33	12,364,796	-0.25(-0.84%)
Mar 27, 2008	29.70	29.98	29.39	29.58	20,821,850	-0.08(-0.27%)
Mar 26, 2008	29.90	30.01	29.52	29.66	18,373,508	-0.08(-0.27%)
Mar 25, 2008	29.33	29.96	29.33	29.74	22,518,838	+0.77(+2.67%)
Mar 24, 2008	28.50	29.46	28.36	28.97	31,457,384	+1.04(+3.71%)
Mar 21, 2008	27.85	28.33	27.06	27.93	42,612,992	+0.00(+0.00%)
Mar 20, 2008	27.85	28.33	27.06	27.93	42,612,992	-0.18(-0.65%)
Mar 19, 2008	29.90	30.34	28.11	28.11	35,080,784	-2.04(-6.77%)
Mar 18, 2008	29.78	30.18	29.31	30.16	21,413,672	+1.02(+3.50%)
Mar 17, 2008	28.55	29.74	28.55	29.14	24,241,440	-0.60(-2.01%)
Mar 14, 2008	30.45	30.58	29.24	29.73	34,757,732	-0.53(-1.76%)
Mar 13, 2008	29.32	30.27	28.89	30.27	26,856,022	+0.72(+2.44%)
Mar 12, 2008	29.89	30.03	29.32	29.54	16,106,630	-0.43(-1.44%)
Mar 11, 2008	29.03	29.97	28.49	29.97	40,975,252	+1.72(+6.09%)
Mar 10, 2008	28.67	28.73	27.79	28.25	45,994,676	-0.62(-2.15%)
Mar 07, 2008	29.54	29.90	28.66	28.87	36,569,188	-1.26(-4.19%)
Mar 06, 2008	29.92	30.49	29.90	30.14	19,609,848	-0.27(-0.89%)
Mar 05, 2008	29.47	30.59	29.47	30.41	16,941,082	+0.83(+2.81%)
Mar 04, 2008	29.88	30.30	29.03	29.57	35,984,900	-0.73(-2.41%)

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.