Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.75	36.16	35.70	36.03	723,478	+0.46(+1.29%)
May 29, 2008	35.35	35.78	35.11	35.57	1,092,622	+0.22(+0.62%)
May 28, 2008	35.35	35.68	35.13	35.35	552,323	-0.31(-0.87%)
May 27, 2008	36.00	36.05	35.51	35.66	583,824	-0.26(-0.72%)
May 26, 2008	35.39	35.98	35.20	35.92	275,430	+0.61(+1.73%)
May 23, 2008	35.82	36.14	35.15	35.31	550,729	-0.64(-1.78%)
May 22, 2008	35.48	36.09	35.39	35.95	734,226	+0.49(+1.38%)
May 21, 2008	34.77	35.74	34.77	35.46	1,302,116	+0.40(+1.14%)
May 20, 2008	35.00	35.28	34.76	35.06	815,916	-0.13(-0.37%)
May 19, 2008	35.74	35.74	34.88	35.19	718,932	+0.00(+0.00%)
May 16, 2008	35.74	35.74	34.88	35.19	718,932	-0.46(-1.29%)
May 15, 2008	35.41	35.75	35.41	35.65	495,592	+0.11(+0.31%)
May 14, 2008	35.40	35.61	35.26	35.54	831,494	+0.09(+0.25%)
May 13, 2008	35.25	35.50	35.21	35.45	583,971	+0.05(+0.14%)
May 12, 2008	35.20	35.44	35.02	35.40	559,277	+0.20(+0.57%)
May 09, 2008	35.00	35.25	35.00	35.20	723,006	+0.08(+0.23%)
May 08, 2008	34.85	35.20	34.66	35.12	1,867,947	+0.27(+0.77%)
May 07, 2008	34.15	34.88	34.02	34.85	932,717	+0.64(+1.87%)
May 06, 2008	33.57	34.48	33.36	34.21	417,227	+0.64(+1.91%)
May 05, 2008	34.14	34.15	33.24	33.57	983,605	-0.58(-1.70%)
May 02, 2008	34.10	34.22	34.15	34.15	1,215,950	+0.12(+0.35%)
May 01, 2008	34.00	34.05	34.03	34.03	455,270	+0.06(+0.18%)
Apr 30, 2008	33.63	34.05	33.63	33.97	916,620	+0.34(+1.01%)
Apr 29, 2008	33.80	33.92	33.27	33.63	572,003	-0.29(-0.85%)
Apr 28, 2008	33.62	33.99	33.58	33.92	475,801	+0.46(+1.37%)
Apr 25, 2008	33.80	34.00	33.32	33.46	870,696	-0.35(-1.04%)
Apr 24, 2008	33.95	34.00	33.61	33.81	410,752	-0.13(-0.38%)
Apr 23, 2008	33.25	34.00	33.25	33.94	563,353	+0.69(+2.08%)
Apr 22, 2008	33.46	33.98	33.21	33.25	531,139	-0.41(-1.22%)
Apr 21, 2008	33.26	34.27	33.26	33.66	707,295	+0.61(+1.85%)
Apr 18, 2008	33.48	33.59	32.91	33.05	1,323,107	+0.00(+0.00%)
Apr 17, 2008	32.82	33.15	32.73	33.05	622,089	+0.24(+0.73%)
Apr 16, 2008	31.79	33.09	31.79	32.81	627,629	+0.80(+2.50%)
Apr 15, 2008	32.24	32.55	31.87	32.01	454,865	-0.19(-0.59%)
Apr 14, 2008	32.40	32.50	31.85	32.20	351,071	-0.21(-0.65%)
Apr 11, 2008	32.86	32.86	32.04	32.41	570,144	-0.71(-2.14%)
Apr 10, 2008	31.36	33.85	31.24	33.12	1,522,936	+1.91(+6.12%)
Apr 09, 2008	31.05	31.21	30.83	31.21	296,478	-0.24(-0.76%)
Apr 08, 2008	31.20	31.49	30.90	31.45	646,924	+0.10(+0.32%)
Apr 07, 2008	31.70	31.87	31.27	31.35	618,603	-0.16(-0.51%)
Apr 04, 2008	31.74	31.81	31.40	31.51	900,577	-0.23(-0.72%)
Apr 03, 2008	31.69	32.01	31.32	31.74	1,594,778	-0.05(-0.16%)
Apr 02, 2008	31.95	32.35	31.66	31.79	1,084,744	-0.16(-0.50%)
Apr 01, 2008	32.00	32.01	31.62	31.95	575,627	+0.02(+0.06%)
Mar 31, 2008	31.60	32.05	31.58	31.93	2,865,621	+0.19(+0.60%)
Mar 28, 2008	31.25	31.90	31.21	31.74	3,295,296	+0.68(+2.19%)
Mar 27, 2008	30.70	31.20	30.44	31.06	4,216,880	+0.32(+1.04%)
Mar 26, 2008	30.90	31.05	30.48	30.74	3,745,996	-0.16(-0.52%)
Mar 25, 2008	30.37	31.12	30.04	30.90	2,028,970	+0.57(+1.88%)
Mar 24, 2008	30.57	30.57	30.03	30.33	1,235,165	-0.03(-0.10%)
Mar 21, 2008	31.24	31.24	30.03	30.36	2,563,547	+0.00(+0.00%)
Mar 20, 2008	31.24	31.24	30.03	30.36	2,563,547	-0.67(-2.16%)
Mar 19, 2008	31.86	31.90	30.77	31.03	1,135,353	-0.91(-2.85%)
Mar 18, 2008	32.50	32.50	31.32	31.94	1,544,356	-0.80(-2.44%)
Mar 17, 2008	33.50	33.50	32.63	32.74	1,030,333	-1.05(-3.11%)
Mar 14, 2008	34.15	34.25	33.50	33.79	707,214	-0.46(-1.34%)
Mar 13, 2008	33.80	34.34	33.48	34.25	895,813	+0.17(+0.50%)
Mar 12, 2008	34.03	34.30	33.92	34.08	721,527	-0.21(-0.61%)
Mar 11, 2008	34.00	34.64	34.00	34.29	880,308	+0.29(+0.85%)
Mar 10, 2008	34.40	34.73	33.90	34.00	467,506	-0.62(-1.79%)
Mar 07, 2008	34.30	34.73	34.00	34.62	705,106	-0.08(-0.23%)
Mar 06, 2008	35.06	35.51	34.64	34.70	672,218	-0.35(-1.00%)
Mar 05, 2008	35.38	35.73	34.93	35.05	1,021,244	-0.23(-0.65%)
Mar 04, 2008	34.90	35.28	34.65	35.28	1,024,172	+0.28(+0.80%)

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.