Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.90	37.96	37.42	37.76	8,063,484	-0.10(-0.27%)
May 29, 2008	37.36	38.09	37.31	37.86	7,080,390	+0.50(+1.35%)
May 28, 2008	37.15	37.58	37.14	37.35	8,612,986	+0.37(+1.00%)
May 27, 2008	36.83	37.21	36.63	36.98	9,263,704	+0.24(+0.66%)
May 26, 2008	37.15	37.15	36.48	36.74	0	+0.00(+0.00%)
May 23, 2008	37.15	37.15	36.48	36.74	9,079,475	-0.51(-1.37%)
May 22, 2008	37.39	37.72	37.18	37.25	8,030,210	-0.16(-0.43%)
May 21, 2008	38.04	38.16	37.18	37.41	12,322,463	-0.57(-1.51%)
May 20, 2008	38.37	38.47	37.64	37.98	13,541,253	-0.49(-1.27%)
May 19, 2008	38.67	38.74	38.44	38.47	7,737,286	-0.05(-0.13%)
May 16, 2008	38.74	38.79	38.36	38.53	8,941,425	-0.21(-0.54%)
May 15, 2008	38.44	38.75	37.97	38.74	9,597,338	+0.27(+0.69%)
May 14, 2008	39.05	39.14	38.36	38.47	13,453,186	-0.46(-1.19%)
May 13, 2008	38.76	39.31	38.67	38.93	10,371,599	+0.19(+0.49%)
May 12, 2008	37.74	38.85	37.74	38.74	9,848,494	+1.04(+2.75%)
May 09, 2008	37.59	37.92	37.59	37.70	8,200,652	-0.34(-0.89%)
May 08, 2008	38.02	38.06	37.42	38.04	12,550,052	+0.25(+0.66%)
May 07, 2008	38.44	38.63	37.71	37.79	9,776,888	-0.71(-1.84%)
May 06, 2008	38.58	38.63	38.25	38.50	8,087,551	-0.24(-0.62%)
May 05, 2008	38.80	38.82	38.38	38.74	8,345,812	-0.05(-0.13%)
May 02, 2008	38.76	38.98	38.70	38.79	11,553,410	+0.02(+0.05%)
May 01, 2008	37.90	38.78	37.77	38.77	10,926,295	+0.85(+2.25%)
Apr 30, 2008	38.19	38.57	37.90	37.92	13,331,944	-0.39(-1.03%)
Apr 29, 2008	37.65	38.51	37.65	38.32	12,289,518	+0.39(+1.02%)
Apr 28, 2008	38.03	38.18	37.68	37.93	12,106,003	-0.05(-0.13%)
Apr 25, 2008	38.03	38.18	37.72	37.98	12,521,642	+0.06(+0.15%)
Apr 24, 2008	37.33	38.11	37.10	37.92	11,308,049	+0.52(+1.40%)
Apr 23, 2008	37.18	37.83	36.98	37.40	13,847,374	+0.26(+0.70%)
Apr 22, 2008	36.88	37.41	36.55	37.14	17,150,796	-0.20(-0.55%)
Apr 21, 2008	37.29	37.35	36.95	37.34	9,708,567	+0.24(+0.63%)
Apr 18, 2008	36.63	37.21	36.63	37.11	10,625,357	+0.62(+1.69%)
Apr 17, 2008	36.35	36.55	36.19	36.49	8,475,034	+0.10(+0.26%)
Apr 16, 2008	35.84	36.41	35.45	36.39	11,691,724	+0.78(+2.18%)
Apr 15, 2008	35.51	35.73	35.43	35.62	10,457,178	+0.27(+0.76%)
Apr 14, 2008	35.32	35.52	35.15	35.35	6,101,068	+0.09(+0.25%)
Apr 11, 2008	35.27	35.55	35.09	35.26	8,376,620	-0.29(-0.81%)
Apr 10, 2008	35.38	35.78	35.38	35.55	10,625,558	+0.07(+0.20%)
Apr 09, 2008	35.51	35.71	35.25	35.48	12,077,218	-0.08(-0.23%)
Apr 08, 2008	35.27	35.66	35.26	35.56	7,689,077	+0.14(+0.40%)
Apr 07, 2008	35.65	35.79	35.29	35.42	10,597,712	-0.04(-0.13%)
Apr 04, 2008	35.78	35.85	35.26	35.46	11,657,526	-0.33(-0.92%)
Apr 03, 2008	35.92	36.18	35.50	35.79	10,662,627	-0.27(-0.74%)
Apr 02, 2008	36.31	36.43	35.88	36.06	13,158,499	-0.16(-0.44%)
Apr 01, 2008	35.67	36.31	35.64	36.22	20,960,686	+0.73(+2.04%)
Mar 31, 2008	35.36	35.64	35.36	35.50	10,137,591	+0.18(+0.52%)
Mar 28, 2008	35.44	35.60	35.15	35.31	7,508,346	+0.02(+0.05%)
Mar 27, 2008	35.53	35.78	35.27	35.29	12,881,467	-0.10(-0.27%)
Mar 26, 2008	35.53	35.83	35.13	35.39	8,234,306	-0.38(-1.07%)
Mar 25, 2008	35.43	35.97	35.23	35.77	11,873,924	+0.27(+0.77%)
Mar 24, 2008	34.74	35.64	34.62	35.50	12,371,477	+0.86(+2.48%)
Mar 21, 2008	34.34	34.85	34.15	34.64	20,543,962	+0.00(+0.00%)
Mar 20, 2008	34.34	34.85	34.15	34.64	20,543,804	+0.48(+1.42%)
Mar 19, 2008	35.01	35.32	34.11	34.15	13,732,777	-0.76(-2.17%)
Mar 18, 2008	34.91	35.31	34.38	34.91	16,365,597	+0.36(+1.05%)
Mar 17, 2008	33.97	34.88	33.74	34.55	16,545,799	-0.32(-0.91%)
Mar 14, 2008	35.12	35.12	34.21	34.87	16,143,714	-0.07(-0.20%)
Mar 13, 2008	33.99	35.08	33.99	34.94	18,812,462	+0.76(+2.22%)
Mar 12, 2008	34.67	34.77	34.11	34.18	11,639,074	-0.35(-1.01%)
Mar 11, 2008	34.88	34.88	34.02	34.53	14,660,350	+0.29(+0.84%)
Mar 10, 2008	34.78	34.83	33.69	34.24	27,652,580	+0.97(+2.93%)
Mar 07, 2008	33.45	33.59	33.10	33.27	12,657,537	-0.49(-1.45%)
Mar 06, 2008	34.14	34.50	33.75	33.76	10,253,781	-0.57(-1.67%)
Mar 05, 2008	34.26	34.48	33.90	34.33	11,141,170	+0.20(+0.58%)
Mar 04, 2008	33.67	34.13	33.49	34.13	12,394,765	+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.