Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.54	34.85	34.22	34.78	5,401,434	+0.53(+1.56%)
May 29, 2008	34.58	34.75	34.13	34.25	7,526,301	-1.04(-2.94%)
May 28, 2008	34.40	35.35	34.26	35.29	6,457,638	+0.40(+1.15%)
May 27, 2008	35.41	35.41	34.54	34.89	7,606,730	-0.78(-2.20%)
May 26, 2008	35.92	36.48	35.63	35.67	0	+0.00(+0.00%)
May 23, 2008	35.92	36.48	35.63	35.67	5,914,844	-0.18(-0.51%)
May 22, 2008	35.99	36.65	35.49	35.85	7,813,335	-0.45(-1.23%)
May 21, 2008	36.42	37.24	36.25	36.30	11,221,874	-0.20(-0.56%)
May 20, 2008	35.88	36.63	35.88	36.50	10,860,697	+0.60(+1.67%)
May 19, 2008	36.04	36.36	35.65	35.90	7,970,407	+0.13(+0.37%)
May 16, 2008	34.77	35.88	34.62	35.77	15,396,641	+1.57(+4.60%)
May 15, 2008	33.66	34.40	33.50	34.20	8,963,537	+1.19(+3.61%)
May 14, 2008	33.10	33.50	32.81	33.01	6,813,217	+0.04(+0.13%)
May 13, 2008	32.35	33.19	32.34	32.96	7,301,473	-0.16(-0.49%)
May 12, 2008	33.31	33.48	32.71	33.12	6,275,126	-0.34(-1.03%)
May 09, 2008	34.18	34.19	33.02	33.47	4,085,664	-0.58(-1.70%)
May 08, 2008	33.42	34.21	33.42	34.04	7,400,635	+0.95(+2.87%)
May 07, 2008	33.25	33.44	32.90	33.09	6,868,222	-0.55(-1.63%)
May 06, 2008	33.18	33.90	33.05	33.64	10,766,528	+0.45(+1.37%)
May 05, 2008	33.23	33.25	32.85	33.19	8,823,724	+0.61(+1.89%)
May 02, 2008	31.83	32.93	31.48	32.57	9,973,550	+0.94(+2.96%)
May 01, 2008	31.64	31.92	31.00	31.64	12,743,528	-0.72(-2.22%)
Apr 30, 2008	31.62	32.56	31.29	32.35	11,023,279	+0.94(+2.98%)
Apr 29, 2008	31.21	31.79	31.21	31.42	10,046,470	-0.78(-2.41%)
Apr 28, 2008	32.65	33.03	32.18	32.19	6,365,662	-0.54(-1.65%)
Apr 25, 2008	32.12	32.99	31.94	32.73	13,466,666	+1.27(+4.02%)
Apr 24, 2008	32.35	32.44	31.40	31.47	13,524,210	-0.50(-1.56%)
Apr 23, 2008	32.27	32.46	31.69	31.97	10,774,519	-0.71(-2.17%)
Apr 22, 2008	33.01	33.40	32.57	32.68	8,895,361	-0.31(-0.95%)
Apr 21, 2008	34.29	34.29	32.64	32.99	9,409,215	-0.87(-2.57%)
Apr 18, 2008	33.82	34.38	33.47	33.86	10,351,535	-0.91(-2.63%)
Apr 17, 2008	34.89	35.17	34.48	34.78	5,346,210	-0.29(-0.81%)
Apr 16, 2008	34.02	35.12	33.85	35.06	9,522,801	+1.80(+5.41%)
Apr 15, 2008	33.27	33.38	32.99	33.26	7,812,045	+0.24(+0.73%)
Apr 14, 2008	33.68	33.75	32.91	33.02	6,763,823	-0.61(-1.83%)
Apr 11, 2008	34.18	34.41	33.57	33.63	4,454,536	-0.75(-2.19%)
Apr 10, 2008	34.16	34.47	33.67	34.39	6,540,596	+0.16(+0.47%)
Apr 09, 2008	34.02	34.64	34.02	34.23	5,588,804	+0.15(+0.45%)
Apr 08, 2008	33.76	34.35	33.39	34.07	5,622,776	+0.01(+0.04%)
Apr 07, 2008	34.59	35.01	33.96	34.06	5,916,744	-0.21(-0.60%)
Apr 04, 2008	33.85	34.46	33.85	34.26	6,638,343	+0.40(+1.17%)
Apr 03, 2008	33.59	34.26	33.36	33.87	7,680,236	+0.00(+0.00%)
Apr 02, 2008	32.94	33.97	32.94	33.87	11,961,148	+1.08(+3.30%)
Apr 01, 2008	32.56	32.87	31.94	32.79	12,765,583	-0.37(-1.10%)
Mar 31, 2008	34.18	34.52	32.74	33.15	10,002,695	-0.91(-2.69%)
Mar 28, 2008	33.55	34.20	33.30	34.07	6,121,123	-0.04(-0.13%)
Mar 27, 2008	34.59	34.76	33.94	34.11	7,365,537	-0.61(-1.75%)
Mar 26, 2008	34.54	34.85	34.11	34.72	11,552,460	+0.45(+1.32%)
Mar 25, 2008	34.10	34.59	33.94	34.26	9,930,496	+1.00(+2.99%)
Mar 24, 2008	34.03	34.51	33.15	33.27	10,067,708	-0.37(-1.11%)
Mar 21, 2008	34.55	35.65	33.48	33.64	23,130,068	+0.00(+0.00%)
Mar 20, 2008	34.55	34.75	33.48	33.64	23,128,428	-2.01(-5.64%)
Mar 19, 2008	36.85	37.18	35.57	35.65	17,913,212	-1.59(-4.26%)
Mar 18, 2008	39.41	39.41	36.96	37.24	15,921,116	-1.82(-4.66%)
Mar 17, 2008	38.39	40.36	38.36	39.07	17,640,082	-0.18(-0.47%)
Mar 14, 2008	39.26	39.74	38.49	39.25	11,998,403	-0.11(-0.28%)
Mar 13, 2008	38.24	39.42	38.10	39.36	13,680,369	+1.76(+4.67%)
Mar 12, 2008	37.99	38.41	37.18	37.60	10,048,114	-0.54(-1.42%)
Mar 11, 2008	36.44	38.22	36.22	38.14	12,095,724	+2.01(+5.55%)
Mar 10, 2008	35.41	36.74	35.41	36.14	11,825,191	-0.14(-0.38%)
Mar 07, 2008	36.90	37.26	35.82	36.28	10,835,119	-0.99(-2.65%)
Mar 06, 2008	37.31	37.84	36.77	37.26	9,009,351	-0.30(-0.80%)
Mar 05, 2008	37.18	38.02	36.72	37.56	9,922,068	+0.83(+2.25%)
Mar 04, 2008	38.02	38.33	36.20	36.74	12,477,774	-1.60(-4.16%)

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.