Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.66	40.25	39.15	39.48	5,457,939	+1.04(+2.70%)
May 29, 2008	38.56	39.28	38.05	38.45	3,489,183	-0.11(-0.29%)
May 28, 2008	37.91	38.86	37.69	38.56	2,466,305	+1.07(+2.86%)
May 27, 2008	37.17	38.35	36.80	37.49	2,538,043	+0.35(+0.95%)
May 26, 2008	37.81	37.81	36.48	37.13	0	+0.00(+0.00%)
May 23, 2008	37.81	37.81	36.48	37.13	2,270,670	-0.78(-2.06%)
May 22, 2008	37.71	38.78	37.13	37.91	3,390,890	+0.10(+0.28%)
May 21, 2008	38.62	39.08	37.70	37.81	2,582,248	-0.67(-1.74%)
May 20, 2008	38.44	38.89	37.54	38.48	2,516,616	-0.35(-0.91%)
May 19, 2008	38.92	40.06	38.62	38.83	3,538,206	+0.02(+0.04%)
May 16, 2008	39.32	39.32	37.85	38.82	3,319,908	-0.55(-1.39%)
May 15, 2008	36.97	39.42	36.47	39.36	7,715,841	+2.44(+6.61%)
May 14, 2008	36.91	37.45	36.69	36.92	2,421,013	+0.20(+0.55%)
May 13, 2008	35.43	36.87	35.31	36.72	3,380,094	+1.43(+4.06%)
May 12, 2008	34.39	35.36	34.00	35.29	1,527,998	+1.12(+3.28%)
May 09, 2008	33.82	34.31	33.44	34.17	581,815	+0.11(+0.33%)
May 08, 2008	34.27	34.64	33.69	34.06	2,248,447	-0.18(-0.52%)
May 07, 2008	34.38	35.53	34.20	34.23	1,317,319	-0.18(-0.51%)
May 06, 2008	34.15	34.67	33.54	34.41	2,022,890	+0.00(+0.00%)
May 05, 2008	35.62	35.82	34.35	34.41	2,056,997	-1.24(-3.48%)
May 02, 2008	36.05	36.63	35.22	35.65	1,627,276	+0.00(+0.00%)
May 01, 2008	34.83	36.04	34.56	35.65	2,468,909	+0.59(+1.68%)
Apr 30, 2008	36.28	36.48	34.93	35.06	1,981,844	-1.14(-3.16%)
Apr 29, 2008	35.97	36.80	35.81	36.21	1,732,610	+0.06(+0.16%)
Apr 28, 2008	35.76	36.57	35.34	36.15	2,846,332	+0.34(+0.94%)
Apr 25, 2008	34.98	35.93	34.73	35.81	3,006,365	+1.08(+3.11%)
Apr 24, 2008	33.83	35.06	33.54	34.73	2,005,630	+0.99(+2.94%)
Apr 23, 2008	33.14	33.94	32.78	33.74	1,543,333	+0.64(+1.92%)
Apr 22, 2008	34.02	34.02	32.72	33.11	1,854,166	-0.99(-2.91%)
Apr 21, 2008	33.58	34.22	33.37	34.10	1,447,205	+0.27(+0.79%)
Apr 18, 2008	34.38	34.59	33.70	33.83	2,686,056	+0.39(+1.16%)
Apr 17, 2008	33.36	33.66	33.01	33.45	1,275,507	-0.09(-0.26%)
Apr 16, 2008	33.45	33.67	32.68	33.53	2,668,862	+0.31(+0.92%)
Apr 15, 2008	33.03	33.31	32.60	33.23	1,888,790	+0.29(+0.88%)
Apr 14, 2008	32.91	33.49	32.84	32.94	1,669,023	+0.03(+0.10%)
Apr 11, 2008	33.08	33.87	32.71	32.91	1,793,199	-0.52(-1.54%)
Apr 10, 2008	33.12	34.15	32.84	33.42	3,061,579	+0.23(+0.70%)
Apr 09, 2008	33.57	34.02	32.74	33.19	2,595,535	-0.72(-2.14%)
Apr 08, 2008	34.38	34.58	33.60	33.91	2,280,784	-0.61(-1.77%)
Apr 07, 2008	35.02	35.41	34.26	34.52	1,974,427	-0.15(-0.44%)
Apr 04, 2008	35.04	35.14	34.24	34.68	1,648,502	-0.45(-1.28%)
Apr 03, 2008	35.19	35.25	34.36	35.13	1,650,453	+0.09(+0.25%)
Apr 02, 2008	35.23	35.62	34.53	35.04	2,377,458	-0.12(-0.34%)
Apr 01, 2008	34.15	35.28	34.15	35.16	2,706,423	+1.47(+4.35%)
Mar 31, 2008	33.07	34.03	32.86	33.69	2,996,999	+0.56(+1.68%)
Mar 28, 2008	32.92	34.30	31.93	33.14	5,631,756	-1.61(-4.63%)
Mar 27, 2008	35.61	36.20	34.65	34.75	4,135,657	-1.00(-2.79%)
Mar 26, 2008	34.60	36.00	34.48	35.75	6,039,493	+0.67(+1.91%)
Mar 25, 2008	33.84	35.25	32.98	35.08	7,494,385	+0.73(+2.13%)
Mar 24, 2008	33.67	35.76	33.02	34.35	10,896,094	+3.26(+10.49%)
Mar 21, 2008	29.51	31.37	29.19	31.09	5,325,405	+0.00(+0.00%)
Mar 20, 2008	29.51	31.37	29.19	31.09	5,325,405	+1.61(+5.46%)
Mar 19, 2008	29.80	30.20	29.27	29.47	2,855,016	+0.13(+0.44%)
Mar 18, 2008	29.82	30.20	28.53	29.35	4,806,623	+0.03(+0.11%)
Mar 17, 2008	29.73	29.91	28.21	29.31	6,004,848	-1.09(-3.58%)
Mar 14, 2008	31.49	31.64	29.74	30.40	3,343,127	-0.82(-2.63%)
Mar 13, 2008	29.53	31.64	28.71	31.22	4,156,525	+1.22(+4.08%)
Mar 12, 2008	30.69	31.16	29.93	30.00	2,916,415	-0.64(-2.08%)
Mar 11, 2008	29.56	30.63	29.18	30.63	2,711,549	+1.75(+6.05%)
Mar 10, 2008	30.27	30.56	28.86	28.89	2,436,524	-1.30(-4.30%)
Mar 07, 2008	29.75	30.43	29.46	30.18	2,954,208	+0.22(+0.73%)
Mar 06, 2008	31.26	31.41	29.89	29.97	2,594,401	-1.39(-4.42%)
Mar 05, 2008	31.54	32.47	31.04	31.35	2,409,406	-0.12(-0.38%)
Mar 04, 2008	30.92	31.87	30.69	31.47	2,655,014	+0.31(+1.01%)

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.