Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.90	37.96	37.43	37.76	8,062,212	-0.10(-0.27%)
May 29, 2008	37.37	38.09	37.31	37.86	7,079,273	+0.50(+1.35%)
May 28, 2008	37.16	37.59	37.14	37.36	8,611,627	+0.37(+1.00%)
May 27, 2008	36.84	37.21	36.63	36.99	9,262,242	+0.24(+0.66%)
May 26, 2008	37.16	37.16	36.48	36.75	0	+0.00(+0.00%)
May 23, 2008	37.16	37.16	36.48	36.75	9,078,043	-0.51(-1.37%)
May 22, 2008	37.40	37.72	37.19	37.26	8,028,943	-0.16(-0.43%)
May 21, 2008	38.05	38.17	37.18	37.42	12,320,518	-0.57(-1.51%)
May 20, 2008	38.37	38.48	37.65	37.99	13,539,117	-0.49(-1.27%)
May 19, 2008	38.68	38.75	38.45	38.48	7,736,065	-0.05(-0.13%)
May 16, 2008	38.75	38.80	38.37	38.53	8,940,015	-0.21(-0.54%)
May 15, 2008	38.45	38.75	37.98	38.74	9,595,824	+0.27(+0.70%)
May 14, 2008	39.05	39.15	38.37	38.47	13,451,063	-0.46(-1.19%)
May 13, 2008	38.77	39.31	38.68	38.94	10,369,963	+0.19(+0.49%)
May 12, 2008	37.75	38.86	37.75	38.75	9,846,940	+1.04(+2.75%)
May 09, 2008	37.60	37.93	37.60	37.71	8,199,359	-0.34(-0.89%)
May 08, 2008	38.02	38.07	37.42	38.05	12,548,072	+0.25(+0.66%)
May 07, 2008	38.45	38.63	37.72	37.80	9,775,345	-0.71(-1.84%)
May 06, 2008	38.58	38.64	38.25	38.51	8,086,275	-0.24(-0.62%)
May 05, 2008	38.80	38.82	38.38	38.75	8,344,495	-0.05(-0.13%)
May 02, 2008	38.77	38.98	38.70	38.80	11,551,588	+0.02(+0.05%)
May 01, 2008	37.90	38.79	37.78	38.78	10,924,572	+0.85(+2.25%)
Apr 30, 2008	38.19	38.58	37.90	37.93	13,329,841	-0.39(-1.03%)
Apr 29, 2008	37.65	38.51	37.65	38.32	12,287,579	+0.39(+1.02%)
Apr 28, 2008	38.03	38.19	37.68	37.93	12,104,093	-0.05(-0.13%)
Apr 25, 2008	38.03	38.18	37.72	37.98	12,519,667	+0.06(+0.15%)
Apr 24, 2008	37.33	38.12	37.11	37.93	11,306,265	+0.52(+1.40%)
Apr 23, 2008	37.18	37.84	36.98	37.40	13,845,189	+0.26(+0.70%)
Apr 22, 2008	36.88	37.41	36.55	37.14	17,148,090	-0.20(-0.55%)
Apr 21, 2008	37.30	37.35	36.95	37.35	9,707,035	+0.24(+0.63%)
Apr 18, 2008	36.64	37.22	36.63	37.11	10,623,680	+0.62(+1.69%)
Apr 17, 2008	36.35	36.55	36.20	36.49	8,473,697	+0.10(+0.26%)
Apr 16, 2008	35.84	36.41	35.46	36.40	11,689,880	+0.78(+2.18%)
Apr 15, 2008	35.51	35.74	35.43	35.62	10,455,528	+0.27(+0.76%)
Apr 14, 2008	35.32	35.53	35.16	35.35	6,100,105	+0.09(+0.25%)
Apr 11, 2008	35.27	35.55	35.10	35.27	8,375,298	-0.29(-0.81%)
Apr 10, 2008	35.39	35.78	35.39	35.55	10,623,881	+0.07(+0.20%)
Apr 09, 2008	35.51	35.71	35.26	35.48	12,075,312	-0.08(-0.23%)
Apr 08, 2008	35.28	35.67	35.27	35.56	7,687,864	+0.14(+0.40%)
Apr 07, 2008	35.66	35.80	35.30	35.42	10,596,040	-0.04(-0.13%)
Apr 04, 2008	35.79	35.86	35.27	35.47	11,655,687	-0.33(-0.92%)
Apr 03, 2008	35.93	36.19	35.50	35.80	10,660,944	-0.27(-0.74%)
Apr 02, 2008	36.32	36.44	35.88	36.07	13,156,423	-0.16(-0.44%)
Apr 01, 2008	35.67	36.32	35.65	36.23	20,957,378	+0.73(+2.04%)
Mar 31, 2008	35.37	35.65	35.37	35.50	10,135,992	+0.18(+0.52%)
Mar 28, 2008	35.45	35.61	35.16	35.32	7,507,161	+0.02(+0.05%)
Mar 27, 2008	35.54	35.79	35.28	35.30	12,879,435	-0.10(-0.27%)
Mar 26, 2008	35.54	35.84	35.14	35.39	8,233,006	-0.38(-1.07%)
Mar 25, 2008	35.44	35.97	35.24	35.77	11,872,051	+0.27(+0.77%)
Mar 24, 2008	34.74	35.65	34.63	35.50	12,369,525	+0.86(+2.48%)
Mar 21, 2008	34.34	34.86	34.16	34.64	20,540,720	+0.00(+0.00%)
Mar 20, 2008	34.34	34.86	34.16	34.64	20,540,564	+0.48(+1.42%)
Mar 19, 2008	35.02	35.32	34.11	34.16	13,730,610	-0.76(-2.17%)
Mar 18, 2008	34.92	35.32	34.38	34.92	16,363,015	+0.36(+1.05%)
Mar 17, 2008	33.97	34.88	33.74	34.55	16,543,188	-0.32(-0.91%)
Mar 14, 2008	35.13	35.13	34.22	34.87	16,141,167	-0.07(-0.20%)
Mar 13, 2008	33.99	35.09	33.99	34.94	18,809,494	+0.76(+2.22%)
Mar 12, 2008	34.67	34.78	34.12	34.18	11,637,238	-0.35(-1.01%)
Mar 11, 2008	34.88	34.88	34.03	34.53	14,658,037	+0.29(+0.84%)
Mar 10, 2008	34.79	34.84	33.69	34.25	27,648,218	+0.97(+2.93%)
Mar 07, 2008	33.45	33.60	33.10	33.27	12,655,540	-0.49(-1.45%)
Mar 06, 2008	34.15	34.50	33.75	33.76	10,252,163	-0.57(-1.67%)
Mar 05, 2008	34.27	34.48	33.91	34.34	11,139,412	+0.20(+0.58%)
Mar 04, 2008	33.67	34.14	33.50	34.14	12,392,809	+0.30(+0.88%)

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.