Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.83	34.15	33.54	33.78	6,648,501	-0.30(-0.89%)
May 29, 2008	33.61	34.17	33.51	34.08	6,912,081	+0.41(+1.20%)
May 28, 2008	33.91	33.93	33.34	33.68	7,549,229	+0.38(+1.15%)
May 27, 2008	33.20	33.45	33.02	33.29	6,188,084	+0.17(+0.51%)
May 26, 2008	33.31	33.48	32.98	33.12	0	+0.00(+0.00%)
May 23, 2008	33.31	33.48	32.98	33.12	4,914,531	-0.42(-1.24%)
May 22, 2008	33.37	35.03	33.30	33.54	8,290,620	+0.25(+0.76%)
May 21, 2008	34.07	34.19	33.28	33.29	6,878,754	-0.64(-1.87%)
May 20, 2008	34.44	34.44	33.75	33.92	7,604,319	-0.61(-1.76%)
May 19, 2008	34.73	34.84	34.36	34.53	7,976,005	-0.23(-0.65%)
May 16, 2008	35.08	35.14	34.70	34.76	6,581,176	-0.30(-0.85%)
May 15, 2008	34.78	35.09	34.62	35.05	6,428,963	+0.29(+0.84%)
May 14, 2008	34.79	35.37	34.50	34.76	5,414,831	+0.26(+0.77%)
May 13, 2008	34.94	35.05	34.46	34.50	8,619,628	-0.42(-1.19%)
May 12, 2008	33.96	34.92	33.86	34.91	7,890,747	+1.11(+3.28%)
May 09, 2008	33.50	34.48	33.44	33.81	5,238,018	-0.16(-0.48%)
May 08, 2008	34.63	34.65	33.80	33.97	6,028,958	-0.41(-1.19%)
May 07, 2008	35.05	35.19	34.26	34.38	8,560,765	-0.71(-2.02%)
May 06, 2008	34.38	35.38	33.95	35.09	7,144,330	+0.36(+1.04%)
May 05, 2008	34.98	34.99	34.43	34.73	5,227,934	-0.25(-0.72%)
May 02, 2008	35.17	35.73	34.84	34.98	6,851,964	+0.13(+0.37%)
May 01, 2008	34.32	34.99	34.10	34.85	6,887,896	+0.61(+1.79%)
Apr 30, 2008	34.49	34.81	34.15	34.24	7,087,730	-0.26(-0.75%)
Apr 29, 2008	34.42	34.68	34.35	34.50	6,596,554	+0.02(+0.07%)
Apr 28, 2008	34.20	34.81	34.04	34.47	9,382,013	+0.25(+0.74%)
Apr 25, 2008	33.97	34.49	33.79	34.22	7,725,697	+0.35(+1.03%)
Apr 24, 2008	33.56	34.13	33.51	33.87	10,170,014	+0.47(+1.40%)
Apr 23, 2008	33.15	34.03	33.11	33.41	9,655,667	-0.15(-0.44%)
Apr 22, 2008	33.81	33.99	33.37	33.55	7,901,167	-0.42(-1.23%)
Apr 21, 2008	34.68	34.68	33.75	33.97	10,303,464	-0.73(-2.09%)
Apr 18, 2008	35.32	35.79	34.45	34.69	10,622,698	-0.26(-0.74%)
Apr 17, 2008	34.71	35.31	34.55	34.95	7,318,646	+0.03(+0.08%)
Apr 16, 2008	34.45	34.95	34.41	34.92	7,141,325	+0.86(+2.51%)
Apr 15, 2008	34.21	34.51	33.90	34.07	6,865,791	+0.01(+0.03%)
Apr 14, 2008	34.24	34.37	33.93	34.06	7,031,080	-0.26(-0.77%)
Apr 11, 2008	34.34	34.88	34.27	34.32	5,904,098	-0.45(-1.29%)
Apr 10, 2008	34.86	35.07	34.46	34.77	5,365,614	-0.04(-0.11%)
Apr 09, 2008	34.98	35.17	34.79	34.81	5,941,953	-0.08(-0.23%)
Apr 08, 2008	34.45	35.25	34.45	34.89	7,255,275	+0.26(+0.76%)
Apr 07, 2008	34.95	35.09	34.48	34.63	7,109,619	-0.12(-0.36%)
Apr 04, 2008	34.89	35.08	34.66	34.75	6,943,053	-0.14(-0.40%)
Apr 03, 2008	34.71	35.19	34.63	34.89	7,851,155	-0.10(-0.27%)
Apr 02, 2008	35.27	35.55	34.90	34.99	6,959,710	-0.39(-1.11%)
Apr 01, 2008	34.20	35.44	34.11	35.38	10,590,340	+1.47(+4.35%)
Mar 31, 2008	33.61	34.18	33.23	33.91	8,711,124	+0.51(+1.53%)
Mar 28, 2008	33.82	34.15	33.31	33.39	8,497,055	-0.55(-1.61%)
Mar 27, 2008	34.31	34.58	33.72	33.94	7,408,395	+0.06(+0.17%)
Mar 26, 2008	34.23	34.42	33.56	33.88	9,275,805	-0.59(-1.70%)
Mar 25, 2008	34.67	34.82	34.04	34.47	7,958,046	-0.15(-0.43%)
Mar 24, 2008	33.94	35.18	33.94	34.62	11,359,118	+0.74(+2.20%)
Mar 21, 2008	32.89	34.18	32.88	33.87	21,240,768	+0.00(+0.00%)
Mar 20, 2008	32.89	34.18	32.88	33.87	21,240,768	+0.97(+2.96%)
Mar 19, 2008	33.52	34.16	32.88	32.90	10,407,092	-0.62(-1.86%)
Mar 18, 2008	32.34	33.53	31.99	33.52	13,304,167	+1.73(+5.43%)
Mar 17, 2008	31.09	32.32	30.97	31.80	12,265,159	+0.01(+0.04%)
Mar 14, 2008	32.47	32.70	31.56	31.79	14,957,886	-0.61(-1.88%)
Mar 13, 2008	31.95	32.65	31.65	32.39	11,518,233	-0.07(-0.23%)
Mar 12, 2008	33.07	33.44	32.40	32.47	9,236,658	-0.47(-1.43%)
Mar 11, 2008	32.39	34.04	31.99	32.94	12,476,393	+1.20(+3.79%)
Mar 10, 2008	31.86	32.20	31.51	31.73	18,910,768	-0.04(-0.12%)
Mar 07, 2008	31.61	32.50	31.49	31.77	9,384,150	-0.11(-0.35%)
Mar 06, 2008	32.30	32.30	31.79	31.89	9,779,685	-0.59(-1.80%)
Mar 05, 2008	32.53	33.16	32.09	32.47	8,294,404	+0.09(+0.28%)
Mar 04, 2008	32.12	32.54	31.80	32.38	9,033,586	-0.16(-0.50%)

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.