Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.17	35.26	34.94	35.00	83,647	-0.17(-0.48%)
May 29, 2008	34.88	35.28	34.87	35.16	35,082	+0.42(+1.20%)
May 28, 2008	34.88	34.89	34.54	34.75	32,444	-0.12(-0.35%)
May 27, 2008	34.63	34.98	34.58	34.87	45,227	+0.20(+0.56%)
May 26, 2008	35.06	35.06	34.66	34.67	0	+0.00(+0.00%)
May 23, 2008	35.06	35.06	34.66	34.67	15,374	-0.48(-1.38%)
May 22, 2008	35.03	35.32	35.03	35.16	28,876	+0.17(+0.50%)
May 21, 2008	35.59	35.69	34.94	34.98	36,121	-0.59(-1.65%)
May 20, 2008	35.70	35.76	35.49	35.57	27,740	-0.48(-1.34%)
May 19, 2008	36.13	36.41	35.94	36.05	45,248	+0.00(+0.00%)
May 16, 2008	36.00	36.11	35.84	36.05	28,479	-0.27(-0.74%)
May 15, 2008	36.05	36.32	35.88	36.32	59,498	+0.35(+0.97%)
May 14, 2008	35.81	36.20	35.81	35.97	28,704	+0.33(+0.92%)
May 13, 2008	35.99	35.99	35.60	35.64	6,867	-0.15(-0.41%)
May 12, 2008	35.38	35.80	35.28	35.79	35,602	+0.55(+1.57%)
May 09, 2008	35.18	35.45	35.06	35.24	13,424	-0.23(-0.64%)
May 08, 2008	35.53	35.74	35.30	35.47	31,837	-0.10(-0.28%)
May 07, 2008	36.26	36.33	35.52	35.57	36,646	-0.77(-2.13%)
May 06, 2008	35.80	36.35	35.65	36.34	34,760	+0.21(+0.58%)
May 05, 2008	36.38	36.38	36.03	36.13	10,186	-0.36(-0.98%)
May 02, 2008	36.66	36.83	36.37	36.49	36,772	+0.07(+0.20%)
May 01, 2008	35.51	36.45	35.51	36.41	51,533	+0.94(+2.64%)
Apr 30, 2008	35.68	36.13	35.46	35.48	61,606	-0.20(-0.57%)
Apr 29, 2008	35.86	35.86	35.61	35.68	73,645	-0.26(-0.73%)
Apr 28, 2008	35.76	36.13	35.76	35.94	42,040	+0.00(+0.00%)
Apr 25, 2008	35.63	35.98	35.38	35.94	78,024	+0.40(+1.14%)
Apr 24, 2008	35.04	35.71	34.92	35.54	50,722	+0.59(+1.67%)
Apr 23, 2008	35.00	35.25	34.75	34.95	29,576	-0.04(-0.12%)
Apr 22, 2008	35.16	35.16	34.84	35.00	38,061	-0.20(-0.55%)
Apr 21, 2008	35.49	35.49	35.10	35.19	40,674	-0.57(-1.60%)
Apr 18, 2008	36.17	36.21	35.72	35.76	58,833	+0.34(+0.95%)
Apr 17, 2008	35.11	35.49	34.95	35.43	54,789	+0.16(+0.46%)
Apr 16, 2008	34.59	35.30	34.59	35.26	44,300	+0.89(+2.60%)
Apr 15, 2008	34.39	34.41	34.21	34.37	53,504	+0.30(+0.87%)
Apr 14, 2008	34.52	34.53	34.05	34.07	60,318	-0.61(-1.76%)
Apr 11, 2008	34.85	34.90	34.67	34.69	17,837	-0.44(-1.26%)
Apr 10, 2008	35.07	35.30	34.83	35.13	35,675	+0.12(+0.35%)
Apr 09, 2008	35.58	35.58	35.01	35.01	11,685	-0.51(-1.44%)
Apr 08, 2008	35.66	35.72	35.41	35.52	34,783	-0.40(-1.12%)
Apr 07, 2008	35.80	36.25	35.80	35.92	19,823	+0.20(+0.55%)
Apr 04, 2008	36.02	36.13	35.69	35.73	19,324	-0.32(-0.90%)
Apr 03, 2008	35.57	36.14	35.57	36.05	50,689	+0.16(+0.45%)
Apr 02, 2008	35.92	36.30	35.86	35.89	30,770	+0.07(+0.19%)
Apr 01, 2008	34.79	35.82	34.79	35.82	49,054	+1.48(+4.31%)
Mar 31, 2008	34.28	34.65	34.15	34.34	24,824	+0.11(+0.31%)
Mar 28, 2008	34.91	34.98	34.23	34.23	39,392	-0.52(-1.51%)
Mar 27, 2008	35.33	35.43	34.76	34.76	28,837	-0.34(-0.98%)
Mar 26, 2008	35.31	35.31	35.00	35.10	35,675	-0.59(-1.66%)
Mar 25, 2008	35.76	35.83	35.39	35.69	46,229	+0.02(+0.06%)
Mar 24, 2008	35.50	36.02	35.50	35.67	63,919	+0.00(+0.00%)
Mar 21, 2008	34.52	35.67	34.52	35.67	31,216	+0.00(+0.00%)
Mar 20, 2008	34.52	35.67	34.52	35.67	31,216	+1.16(+3.37%)
Mar 19, 2008	35.10	35.47	34.51	34.51	90,973	-0.26(-0.75%)
Mar 18, 2008	34.05	34.77	33.90	34.77	194,581	+1.23(+3.67%)
Mar 17, 2008	32.75	33.72	32.63	33.54	41,473	-0.38(-1.11%)
Mar 14, 2008	35.04	35.07	33.64	33.92	146,270	-0.83(-2.38%)
Mar 13, 2008	33.91	35.00	33.80	34.75	79,229	+0.14(+0.41%)
Mar 12, 2008	35.24	35.74	34.60	34.60	26,310	-0.38(-1.08%)
Mar 11, 2008	34.30	34.98	34.03	34.98	41,770	+1.55(+4.63%)
Mar 10, 2008	33.84	33.84	33.31	33.43	62,581	-0.46(-1.35%)
Mar 07, 2008	33.55	34.16	33.41	33.89	58,121	+0.07(+0.20%)
Mar 06, 2008	34.43	34.44	33.77	33.82	39,392	-0.89(-2.58%)
Mar 05, 2008	34.97	35.15	34.47	34.72	45,486	-0.05(-0.14%)
Mar 04, 2008	34.60	34.78	34.26	34.77	29,469	-0.10(-0.29%)

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.