Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.09	39.38	38.91	39.24	2,434,056	+0.09(+0.23%)
May 29, 2008	38.40	39.52	38.19	39.15	2,308,420	+0.71(+1.85%)
May 28, 2008	38.20	38.50	38.00	38.44	629,424	+0.19(+0.50%)
May 27, 2008	38.11	38.41	37.81	38.25	1,029,596	+0.14(+0.37%)
May 26, 2008	38.34	38.77	37.92	38.11	2,207,874	+0.00(+0.00%)
May 23, 2008	38.34	38.77	37.92	38.11	2,207,874	-0.56(-1.46%)
May 22, 2008	38.74	39.05	38.20	38.67	1,225,026	+0.00(+0.00%)
May 21, 2008	39.55	39.81	38.37	38.67	1,124,612	-0.70(-1.78%)
May 20, 2008	39.25	39.77	39.09	39.38	1,540,074	-0.15(-0.37%)
May 19, 2008	39.00	39.82	38.87	39.52	1,932,294	+0.38(+0.97%)
May 16, 2008	39.23	39.23	38.35	39.14	1,061,786	+0.10(+0.26%)
May 15, 2008	39.26	39.52	38.88	39.04	947,334	-0.43(-1.09%)
May 14, 2008	39.32	40.00	39.00	39.47	1,075,436	+0.28(+0.73%)
May 13, 2008	39.92	39.92	38.88	39.19	948,450	-0.62(-1.57%)
May 12, 2008	39.41	39.90	38.95	39.81	1,306,038	+0.53(+1.34%)
May 09, 2008	38.81	39.45	38.81	39.28	839,960	+0.04(+0.10%)
May 08, 2008	39.01	39.50	38.59	39.24	1,237,958	+0.26(+0.67%)
May 07, 2008	39.95	39.99	38.77	38.98	1,562,564	-0.93(-2.33%)
May 06, 2008	40.02	40.34	39.57	39.91	1,951,378	-0.48(-1.20%)
May 05, 2008	39.27	40.60	39.27	40.40	1,952,262	+1.02(+2.60%)
May 02, 2008	39.56	40.00	39.03	39.38	1,309,720	+0.28(+0.73%)
May 01, 2008	38.99	39.43	38.48	39.09	1,675,618	+0.15(+0.37%)
Apr 30, 2008	39.20	39.86	38.78	38.95	1,538,770	-0.05(-0.14%)
Apr 29, 2008	38.75	39.25	38.27	39.00	1,766,088	+0.41(+1.05%)
Apr 28, 2008	38.12	39.15	38.05	38.59	1,972,068	-0.91(-2.30%)
Apr 25, 2008	39.52	39.89	39.21	39.51	1,552,260	-0.40(-1.01%)
Apr 24, 2008	39.84	40.20	39.10	39.91	2,797,962	-0.02(-0.04%)
Apr 23, 2008	38.30	40.95	38.00	39.92	6,553,794	+3.69(+10.18%)
Apr 22, 2008	37.03	37.66	35.45	36.23	4,809,730	-0.76(-2.04%)
Apr 21, 2008	36.49	37.68	36.30	36.99	2,109,450	+0.34(+0.94%)
Apr 18, 2008	36.59	37.34	36.02	36.65	1,420,350	+0.65(+1.79%)
Apr 17, 2008	36.37	36.50	35.67	36.00	1,549,432	-0.58(-1.57%)
Apr 16, 2008	35.88	36.94	35.50	36.58	1,911,874	+0.90(+2.52%)
Apr 15, 2008	37.16	37.53	34.90	35.67	6,956,290	-2.41(-6.32%)
Apr 14, 2008	38.21	38.68	37.52	38.08	1,256,876	-0.05(-0.13%)
Apr 11, 2008	38.17	39.11	38.02	38.13	1,119,474	-1.31(-3.32%)
Apr 10, 2008	39.13	39.95	38.67	39.44	958,176	+0.38(+0.97%)
Apr 09, 2008	39.09	39.54	38.68	39.06	1,176,366	-0.05(-0.14%)
Apr 08, 2008	39.21	39.40	38.23	39.12	1,355,958	-0.33(-0.84%)
Apr 07, 2008	39.47	39.90	39.35	39.45	1,298,266	+0.02(+0.06%)
Apr 04, 2008	39.49	39.92	38.97	39.42	1,328,794	+0.39(+0.99%)
Apr 03, 2008	38.47	39.34	37.83	39.03	3,233,766	+0.52(+1.36%)
Apr 02, 2008	38.91	39.45	38.12	38.51	1,216,938	-0.46(-1.17%)
Apr 01, 2008	38.49	39.30	37.86	38.97	2,096,432	+1.02(+2.67%)
Mar 31, 2008	37.00	38.65	36.50	37.95	3,288,614	+0.80(+2.15%)
Mar 28, 2008	37.15	37.50	36.99	37.15	2,429,228	-0.02(-0.07%)
Mar 27, 2008	37.20	37.47	36.85	37.17	1,588,558	-0.05(-0.15%)
Mar 26, 2008	37.18	37.54	36.76	37.23	1,534,670	-0.15(-0.40%)
Mar 25, 2008	37.25	37.72	36.91	37.38	2,018,350	+0.22(+0.58%)
Mar 24, 2008	35.62	37.28	35.09	37.16	2,316,438	+1.55(+4.35%)
Mar 21, 2008	35.93	36.00	34.50	35.62	3,003,336	+0.00(+0.00%)
Mar 20, 2008	35.93	36.00	34.50	35.62	3,003,336	+0.52(+1.48%)
Mar 19, 2008	35.00	36.48	34.86	35.09	2,795,944	+0.16(+0.44%)
Mar 18, 2008	33.48	35.05	33.28	34.94	2,833,174	+2.20(+6.72%)
Mar 17, 2008	32.80	33.11	32.20	32.74	1,897,210	-0.56(-1.68%)
Mar 14, 2008	33.70	34.61	32.30	33.30	2,279,568	-0.19(-0.55%)
Mar 13, 2008	31.78	33.73	31.45	33.48	1,788,302	+1.20(+3.72%)
Mar 12, 2008	32.83	33.52	32.11	32.28	2,050,832	-0.76(-2.29%)
Mar 11, 2008	31.38	33.09	31.38	33.04	3,253,728	+1.97(+6.36%)
Mar 10, 2008	33.50	33.50	30.93	31.07	3,291,692	-2.51(-7.48%)
Mar 07, 2008	33.50	34.39	32.97	33.58	2,552,024	-0.25(-0.74%)
Mar 06, 2008	35.43	35.90	33.76	33.83	2,204,866	-1.88(-5.25%)
Mar 05, 2008	36.25	36.37	35.34	35.70	1,391,918	-0.37(-1.03%)
Mar 04, 2008	36.02	36.34	35.27	36.07	2,079,978	-0.37(-1.02%)

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.