Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.41	38.70	38.03	38.22	1,593,980	-0.24(-0.61%)
May 29, 2008	38.37	38.79	38.31	38.46	1,320,995	+0.22(+0.58%)
May 28, 2008	38.29	38.41	38.06	38.24	951,451	-0.04(-0.10%)
May 27, 2008	38.22	38.44	37.91	38.28	647,638	+0.11(+0.28%)
May 26, 2008	38.58	38.70	38.09	38.17	0	+0.00(+0.00%)
May 23, 2008	38.58	38.70	38.09	38.17	582,091	-0.50(-1.29%)
May 22, 2008	38.41	38.82	38.22	38.67	782,972	+0.23(+0.59%)
May 21, 2008	38.36	39.16	38.35	38.44	1,253,676	+0.20(+0.52%)
May 20, 2008	37.85	38.70	37.82	38.25	927,934	+0.33(+0.88%)
May 19, 2008	37.97	38.33	37.81	37.91	773,150	-0.05(-0.14%)
May 16, 2008	37.85	38.08	37.66	37.97	941,337	+0.08(+0.20%)
May 15, 2008	37.42	38.11	37.28	37.89	1,114,631	+0.31(+0.83%)
May 14, 2008	37.75	37.81	37.40	37.58	1,012,520	-0.14(-0.38%)
May 13, 2008	38.13	38.29	37.53	37.72	959,412	-0.39(-1.01%)
May 12, 2008	38.04	38.20	37.53	38.11	639,085	+0.24(+0.64%)
May 09, 2008	37.60	38.10	37.43	37.87	386,705	+0.06(+0.16%)
May 08, 2008	37.72	38.12	37.63	37.81	782,116	+0.16(+0.42%)
May 07, 2008	38.04	38.41	37.59	37.65	745,455	-0.33(-0.86%)
May 06, 2008	37.63	38.05	37.35	37.97	648,090	+0.25(+0.66%)
May 05, 2008	37.51	37.94	37.47	37.72	867,417	-0.03(-0.08%)
May 02, 2008	38.63	38.63	37.56	37.75	1,038,516	-0.53(-1.39%)
May 01, 2008	37.93	38.44	37.72	38.29	1,151,128	+0.24(+0.62%)
Apr 30, 2008	37.90	38.40	37.76	38.05	1,405,762	+0.02(+0.04%)
Apr 29, 2008	37.07	38.17	37.07	38.03	1,613,744	+0.69(+1.85%)
Apr 28, 2008	37.04	37.50	37.01	37.34	972,824	+0.20(+0.53%)
Apr 25, 2008	37.04	37.36	36.59	37.15	1,027,632	+0.20(+0.55%)
Apr 24, 2008	36.77	37.19	36.06	36.94	1,585,355	+0.14(+0.37%)
Apr 23, 2008	36.69	37.19	36.50	36.81	1,392,100	+0.18(+0.50%)
Apr 22, 2008	37.14	37.14	36.46	36.62	2,599,870	-0.62(-1.67%)
Apr 21, 2008	35.94	37.58	35.64	37.25	5,229,815	+2.65(+7.67%)
Apr 18, 2008	35.14	35.32	34.38	34.59	2,320,134	-0.45(-1.30%)
Apr 17, 2008	35.15	35.25	34.84	35.05	885,445	-0.08(-0.22%)
Apr 16, 2008	35.15	35.18	34.71	35.12	765,255	+0.18(+0.52%)
Apr 15, 2008	34.80	35.26	34.68	34.94	1,348,862	+0.30(+0.85%)
Apr 14, 2008	35.01	35.01	34.21	34.65	1,253,312	-0.27(-0.76%)
Apr 11, 2008	35.03	35.46	34.87	34.91	856,933	-0.46(-1.31%)
Apr 10, 2008	35.28	35.55	35.17	35.37	1,489,141	+0.00(+0.00%)
Apr 09, 2008	34.56	35.72	34.56	35.37	2,295,481	+0.85(+2.46%)
Apr 08, 2008	34.39	34.99	34.18	34.52	1,451,586	-0.04(-0.11%)
Apr 07, 2008	35.33	35.36	34.49	34.56	1,227,922	-0.52(-1.47%)
Apr 04, 2008	35.41	35.41	34.76	35.08	980,782	-0.36(-1.03%)
Apr 03, 2008	35.63	35.64	35.14	35.44	1,054,729	-0.18(-0.51%)
Apr 02, 2008	35.88	35.88	35.37	35.62	1,284,235	-0.05(-0.15%)
Apr 01, 2008	34.49	35.68	34.29	35.68	1,613,113	+1.35(+3.93%)
Mar 31, 2008	34.64	34.64	34.11	34.33	2,460,132	-0.39(-1.14%)
Mar 28, 2008	34.70	34.90	34.38	34.72	1,407,130	+0.18(+0.53%)
Mar 27, 2008	34.33	34.77	34.20	34.54	1,469,656	+0.37(+1.09%)
Mar 26, 2008	34.50	34.61	33.10	34.17	1,340,945	-0.45(-1.29%)
Mar 25, 2008	34.44	35.05	34.02	34.62	1,845,889	+0.14(+0.40%)
Mar 24, 2008	34.17	34.62	33.98	34.48	1,337,729	+0.38(+1.11%)
Mar 21, 2008	34.11	34.54	33.55	34.10	2,709,163	+0.00(+0.00%)
Mar 20, 2008	34.11	34.54	33.55	34.10	2,709,163	-0.09(-0.27%)
Mar 19, 2008	35.40	35.63	34.19	34.19	2,565,872	-0.93(-2.63%)
Mar 18, 2008	33.99	35.15	33.47	35.12	2,513,143	+1.50(+4.47%)
Mar 17, 2008	34.13	34.69	33.61	33.61	2,384,887	-1.05(-3.02%)
Mar 14, 2008	35.14	35.33	34.34	34.66	2,093,575	-0.48(-1.36%)
Mar 13, 2008	35.01	35.53	34.20	35.14	1,527,551	-0.44(-1.24%)
Mar 12, 2008	35.79	36.22	35.36	35.58	1,472,341	-0.20(-0.57%)
Mar 11, 2008	35.23	35.78	34.71	35.78	2,915,891	+0.75(+2.14%)
Mar 10, 2008	34.77	35.39	34.77	35.03	1,932,200	+0.09(+0.26%)
Mar 07, 2008	34.93	35.31	34.78	34.94	1,718,966	-0.24(-0.69%)
Mar 06, 2008	35.59	35.64	35.18	35.18	1,441,222	-0.52(-1.44%)
Mar 05, 2008	36.14	36.65	35.18	35.70	2,903,699	-0.48(-1.32%)
Mar 04, 2008	35.67	36.35	35.67	36.18	1,533,947	+0.15(+0.42%)

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.