Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.36	36.42	35.65	35.92	2,793,419	-0.56(-1.53%)
May 29, 2008	35.54	36.88	35.44	36.48	2,394,785	+0.88(+2.46%)
May 28, 2008	36.39	36.39	34.76	35.60	3,663,490	-0.66(-1.82%)
May 27, 2008	35.97	36.63	35.64	36.26	1,892,823	+0.58(+1.61%)
May 26, 2008	35.92	36.27	35.49	35.69	1,735,146	+0.00(+0.00%)
May 23, 2008	35.92	36.27	35.49	35.69	1,735,146	-0.55(-1.52%)
May 22, 2008	35.54	36.74	35.44	36.24	2,467,617	+0.42(+1.16%)
May 21, 2008	36.26	37.07	35.53	35.82	3,463,839	-0.40(-1.10%)
May 20, 2008	36.72	36.79	36.06	36.22	2,753,046	-0.58(-1.56%)
May 19, 2008	36.59	37.44	36.59	36.79	1,986,813	+0.07(+0.20%)
May 16, 2008	38.03	38.03	36.10	36.72	2,973,334	-1.26(-3.31%)
May 15, 2008	37.49	38.03	37.02	37.98	1,922,787	+0.41(+1.09%)
May 14, 2008	37.40	37.72	36.94	37.57	2,315,824	+0.46(+1.24%)
May 13, 2008	37.97	38.18	37.08	37.11	1,961,325	-1.03(-2.69%)
May 12, 2008	37.74	38.34	37.20	38.14	2,316,919	+0.73(+1.96%)
May 09, 2008	37.55	38.43	37.24	37.40	3,959,608	-0.57(-1.49%)
May 08, 2008	39.80	39.90	37.84	37.97	4,284,201	-1.63(-4.11%)
May 07, 2008	40.75	41.18	39.52	39.59	2,150,614	-1.16(-2.84%)
May 06, 2008	39.77	40.85	38.88	40.75	2,031,058	+0.48(+1.20%)
May 05, 2008	40.89	41.08	40.16	40.27	2,947,772	-0.69(-1.69%)
May 02, 2008	41.39	42.64	40.70	40.96	3,361,460	-0.17(-0.41%)
May 01, 2008	39.04	41.55	38.57	41.13	2,809,565	+2.49(+6.45%)
Apr 30, 2008	39.53	39.57	38.45	38.64	1,839,736	-0.40(-1.03%)
Apr 29, 2008	39.18	39.54	38.89	39.04	1,332,735	-0.21(-0.53%)
Apr 28, 2008	39.27	39.61	38.68	39.24	2,353,334	-0.02(-0.04%)
Apr 25, 2008	39.20	40.20	38.50	39.26	4,231,490	-0.16(-0.40%)
Apr 24, 2008	37.21	39.75	36.93	39.42	6,034,484	+3.53(+9.82%)
Apr 23, 2008	36.61	36.81	35.71	35.89	2,552,937	-0.62(-1.69%)
Apr 22, 2008	36.51	36.79	36.20	36.51	2,955,548	-0.16(-0.43%)
Apr 21, 2008	38.28	38.40	36.55	36.67	3,645,962	-2.11(-5.44%)
Apr 18, 2008	38.34	41.00	37.63	38.78	7,043,204	+2.32(+6.36%)
Apr 17, 2008	36.21	36.52	34.53	36.46	7,384,072	+1.01(+2.84%)
Apr 16, 2008	34.93	35.69	34.76	35.45	5,486,868	+0.73(+2.11%)
Apr 15, 2008	35.13	35.77	34.14	34.72	4,696,886	+0.12(+0.34%)
Apr 14, 2008	36.70	37.45	34.48	34.60	4,417,799	-2.46(-6.64%)
Apr 11, 2008	36.89	37.85	36.58	37.06	3,824,066	-0.37(-0.98%)
Apr 10, 2008	37.36	38.00	36.64	37.43	2,959,407	-0.08(-0.20%)
Apr 09, 2008	38.07	38.74	37.33	37.50	1,625,298	-0.41(-1.08%)
Apr 08, 2008	38.03	38.68	37.56	37.91	3,553,217	-1.83(-4.61%)
Apr 07, 2008	39.62	40.55	39.14	39.74	1,314,799	+0.57(+1.45%)
Apr 04, 2008	40.30	40.44	38.83	39.18	1,822,479	-1.18(-2.91%)
Apr 03, 2008	39.97	40.38	39.31	40.35	2,034,649	+0.23(+0.56%)
Apr 02, 2008	40.82	41.80	40.03	40.13	2,181,797	-0.45(-1.11%)
Apr 01, 2008	38.49	40.60	38.38	40.58	2,988,564	+2.61(+6.87%)
Mar 31, 2008	38.51	39.29	37.97	37.97	2,433,597	-0.41(-1.06%)
Mar 28, 2008	40.70	40.70	38.33	38.38	2,362,723	-0.52(-1.33%)
Mar 27, 2008	40.94	40.95	38.84	38.89	3,526,926	-1.63(-4.03%)
Mar 26, 2008	41.88	41.88	40.49	40.53	2,036,654	-1.64(-3.89%)
Mar 25, 2008	42.52	42.99	41.70	42.17	1,485,281	-0.63(-1.46%)
Mar 24, 2008	41.68	44.03	41.68	42.80	2,171,576	+0.68(+1.62%)
Mar 21, 2008	39.95	42.17	39.48	42.11	4,216,994	+0.00(+0.00%)
Mar 20, 2008	39.95	42.17	39.48	42.11	4,216,994	+2.63(+6.67%)
Mar 19, 2008	40.94	41.50	39.39	39.48	3,141,423	-1.46(-3.56%)
Mar 18, 2008	41.55	41.59	39.15	40.94	3,224,547	+2.00(+5.14%)
Mar 17, 2008	38.72	39.51	37.21	38.94	3,446,109	-0.26(-0.66%)
Mar 14, 2008	41.12	41.97	38.56	39.19	3,358,602	-1.45(-3.57%)
Mar 13, 2008	39.14	40.86	37.26	40.65	3,803,624	+0.17(+0.41%)
Mar 12, 2008	41.80	42.76	40.47	40.48	2,041,173	-0.91(-2.20%)
Mar 11, 2008	38.70	41.39	38.67	41.39	4,315,357	+3.88(+10.33%)
Mar 10, 2008	37.44	38.42	37.09	37.51	2,610,353	+0.00(+0.00%)
Mar 07, 2008	36.33	38.44	36.04	37.51	2,909,130	+0.61(+1.65%)
Mar 06, 2008	38.17	38.17	36.79	36.90	1,612,954	-1.50(-3.91%)
Mar 05, 2008	38.75	39.44	38.05	38.40	2,768,698	-0.11(-0.28%)
Mar 04, 2008	37.81	38.86	36.94	38.51	3,615,496	+0.08(+0.20%)

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.