Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.94	36.98	35.94	36.85	7,771,461	+1.11(+3.09%)
May 29, 2008	35.45	36.91	35.41	35.75	3,570,516	+0.30(+0.85%)
May 28, 2008	34.50	35.45	33.68	35.45	2,549,776	+0.45(+1.29%)
May 27, 2008	35.32	35.57	34.18	35.00	2,514,402	-0.32(-0.90%)
May 26, 2008	35.96	36.30	34.59	35.31	0	+0.00(+0.00%)
May 23, 2008	35.96	36.30	34.59	35.31	1,951,870	-0.51(-1.43%)
May 22, 2008	36.01	36.76	35.24	35.82	2,298,521	-0.18(-0.51%)
May 21, 2008	36.61	37.78	36.01	36.01	2,690,264	-0.61(-1.67%)
May 20, 2008	36.60	36.92	36.23	36.62	1,737,997	+0.27(+0.74%)
May 19, 2008	36.20	36.93	35.86	36.35	2,232,610	+0.31(+0.86%)
May 16, 2008	35.64	36.41	35.61	36.04	2,156,092	+0.66(+1.88%)
May 15, 2008	34.74	35.59	34.52	35.37	2,121,787	+0.85(+2.47%)
May 14, 2008	34.30	35.65	34.27	34.52	2,501,629	+0.11(+0.31%)
May 13, 2008	33.45	34.45	33.12	34.41	2,057,625	+0.91(+2.70%)
May 12, 2008	34.11	34.11	33.19	33.51	1,788,835	-0.60(-1.76%)
May 09, 2008	33.82	34.17	33.20	34.11	1,564,958	+0.41(+1.20%)
May 08, 2008	32.89	33.70	32.55	33.70	1,863,641	+0.88(+2.67%)
May 07, 2008	33.45	33.50	32.64	32.82	1,596,239	-0.43(-1.29%)
May 06, 2008	32.55	33.44	32.27	33.25	1,984,401	+0.89(+2.74%)
May 05, 2008	32.07	32.58	31.63	32.37	3,050,419	+0.24(+0.75%)
May 02, 2008	30.04	32.82	29.75	32.12	5,320,009	+2.67(+9.07%)
May 01, 2008	30.87	30.87	28.39	29.45	7,009,772	-2.16(-6.85%)
Apr 30, 2008	31.65	31.65	30.94	31.62	2,242,282	+0.49(+1.59%)
Apr 29, 2008	32.07	32.12	31.11	31.12	1,863,022	-1.26(-3.90%)
Apr 28, 2008	32.71	33.31	32.22	32.39	2,200,066	-0.46(-1.40%)
Apr 25, 2008	31.77	32.86	31.67	32.85	1,600,164	+1.22(+3.85%)
Apr 24, 2008	32.38	32.38	30.78	31.63	2,652,935	-0.70(-2.17%)
Apr 23, 2008	33.50	33.50	31.93	32.33	2,052,729	-1.02(-3.07%)
Apr 22, 2008	33.17	33.53	33.03	33.35	2,326,480	+0.30(+0.91%)
Apr 21, 2008	33.28	33.32	32.52	33.05	2,449,131	-0.20(-0.60%)
Apr 18, 2008	32.08	33.28	31.65	33.25	2,827,970	+1.18(+3.69%)
Apr 17, 2008	32.10	32.27	31.54	32.07	2,117,464	-0.09(-0.29%)
Apr 16, 2008	32.00	32.17	31.12	32.17	3,208,049	+0.40(+1.26%)
Apr 15, 2008	31.35	31.87	31.21	31.77	3,169,025	+0.65(+2.10%)
Apr 14, 2008	30.26	31.23	29.93	31.11	3,088,343	+0.75(+2.46%)
Apr 11, 2008	30.34	30.77	30.13	30.37	2,103,455	-0.28(-0.92%)
Apr 10, 2008	29.89	30.65	29.71	30.65	2,573,468	+0.43(+1.42%)
Apr 09, 2008	29.75	30.58	29.74	30.22	1,971,764	+0.34(+1.14%)
Apr 08, 2008	29.69	30.07	29.19	29.88	1,706,143	+0.51(+1.72%)
Apr 07, 2008	29.64	29.82	29.17	29.37	2,129,926	+0.31(+1.05%)
Apr 04, 2008	29.25	29.63	28.79	29.07	3,109,478	+0.26(+0.90%)
Apr 03, 2008	28.49	29.18	28.27	28.81	3,327,990	+0.28(+0.97%)
Apr 02, 2008	27.98	28.80	27.36	28.53	2,770,481	+0.61(+2.19%)
Apr 01, 2008	27.85	27.97	26.81	27.92	2,216,011	+0.35(+1.26%)
Mar 31, 2008	27.25	27.72	26.77	27.57	2,888,884	+0.42(+1.54%)
Mar 28, 2008	27.06	27.84	26.90	27.15	1,327,378	+0.09(+0.35%)
Mar 27, 2008	27.44	27.87	26.94	27.06	1,751,448	-0.59(-2.13%)
Mar 26, 2008	27.25	27.78	27.09	27.65	1,730,910	+0.51(+1.86%)
Mar 25, 2008	26.03	27.30	26.03	27.14	2,096,060	+1.11(+4.27%)
Mar 24, 2008	25.42	26.40	25.42	26.03	2,274,313	+0.62(+2.43%)
Mar 21, 2008	26.48	26.90	24.75	25.41	4,066,801	+0.00(+0.00%)
Mar 20, 2008	26.48	26.90	24.75	25.41	4,066,801	-1.48(-5.51%)
Mar 19, 2008	27.95	28.17	26.70	26.90	2,956,409	-1.00(-3.58%)
Mar 18, 2008	27.01	27.97	27.01	27.90	3,032,782	+1.39(+5.24%)
Mar 17, 2008	26.45	26.88	25.65	26.51	3,487,977	-0.50(-1.85%)
Mar 14, 2008	27.11	27.15	26.19	27.01	2,233,670	+0.06(+0.24%)
Mar 13, 2008	25.57	26.99	25.48	26.94	2,300,784	+1.01(+3.90%)
Mar 12, 2008	26.29	26.45	25.77	25.93	1,978,207	-0.26(-1.01%)
Mar 11, 2008	25.74	26.22	25.53	26.20	1,532,941	+0.99(+3.92%)
Mar 10, 2008	26.15	26.15	25.12	25.21	2,097,162	-0.76(-2.94%)
Mar 07, 2008	26.03	26.24	25.54	25.97	1,691,034	-0.25(-0.94%)
Mar 06, 2008	26.96	26.96	26.22	26.22	1,928,249	-0.64(-2.39%)
Mar 05, 2008	26.38	26.87	26.25	26.86	2,005,792	+0.76(+2.93%)
Mar 04, 2008	26.85	26.88	25.42	26.09	3,026,033	-0.80(-2.97%)

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.