Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.78	32.94	32.59	32.75	2,422,953	+0.16(+0.50%)
May 29, 2008	33.14	33.23	32.51	32.59	2,554,581	-0.68(-2.05%)
May 28, 2008	32.53	33.28	32.39	33.27	3,089,301	+0.45(+1.37%)
May 27, 2008	32.89	32.94	32.53	32.82	2,567,461	-0.22(-0.66%)
May 26, 2008	33.87	33.90	32.83	33.04	0	+0.00(+0.00%)
May 23, 2008	33.87	33.90	32.83	33.04	3,275,143	-0.61(-1.81%)
May 22, 2008	34.01	34.27	33.51	33.65	3,889,045	-0.37(-1.10%)
May 21, 2008	34.46	34.96	33.99	34.02	3,203,872	-0.40(-1.16%)
May 20, 2008	34.22	34.53	34.06	34.42	3,021,249	+0.32(+0.94%)
May 19, 2008	33.89	34.37	33.71	34.10	3,028,925	+0.38(+1.13%)
May 16, 2008	33.31	33.72	33.20	33.72	3,703,067	+0.84(+2.54%)
May 15, 2008	32.65	32.91	32.24	32.88	2,565,666	+0.56(+1.75%)
May 14, 2008	32.73	32.90	32.32	32.32	2,259,516	-0.35(-1.07%)
May 13, 2008	32.33	32.72	31.96	32.67	2,910,927	+0.39(+1.21%)
May 12, 2008	32.32	32.33	31.87	32.28	2,058,682	-0.06(-0.20%)
May 09, 2008	32.63	32.63	31.98	32.34	1,585,139	-0.20(-0.61%)
May 08, 2008	31.90	32.54	31.90	32.54	2,583,379	+0.63(+1.98%)
May 07, 2008	32.52	32.52	31.91	31.91	2,332,405	-0.46(-1.43%)
May 06, 2008	31.71	32.46	31.65	32.37	2,201,721	+0.78(+2.48%)
May 05, 2008	31.25	31.85	31.25	31.59	1,865,213	+0.36(+1.16%)
May 02, 2008	30.95	31.40	30.95	31.23	2,850,913	+0.41(+1.34%)
May 01, 2008	31.09	31.09	30.17	30.82	4,082,238	-0.75(-2.38%)
Apr 30, 2008	31.35	31.81	31.25	31.57	4,764,296	+0.27(+0.88%)
Apr 29, 2008	31.63	31.74	31.28	31.29	3,085,119	-0.51(-1.61%)
Apr 28, 2008	32.02	32.18	31.73	31.80	1,195,054	-0.10(-0.31%)
Apr 25, 2008	31.67	31.91	31.45	31.90	3,474,869	+0.44(+1.38%)
Apr 24, 2008	31.89	31.94	31.21	31.47	3,353,955	-0.71(-2.21%)
Apr 23, 2008	32.41	32.41	31.95	32.18	2,869,195	-0.29(-0.88%)
Apr 22, 2008	32.33	32.68	32.26	32.47	2,654,636	+0.07(+0.21%)
Apr 21, 2008	32.22	32.45	31.95	32.40	1,915,381	+0.23(+0.70%)
Apr 18, 2008	31.37	32.17	31.32	32.17	2,826,799	+0.69(+2.19%)
Apr 17, 2008	31.30	31.69	31.23	31.48	2,714,940	+0.02(+0.06%)
Apr 16, 2008	30.72	31.50	30.64	31.46	2,860,542	+0.82(+2.66%)
Apr 15, 2008	30.53	30.66	30.25	30.64	2,139,040	+0.32(+1.04%)
Apr 14, 2008	29.89	30.43	29.85	30.33	2,378,581	+0.53(+1.77%)
Apr 11, 2008	30.03	30.24	29.78	29.80	2,112,290	-0.45(-1.48%)
Apr 10, 2008	30.16	30.36	29.92	30.25	1,586,047	+0.04(+0.12%)
Apr 09, 2008	30.06	30.51	30.06	30.22	1,916,064	+0.16(+0.54%)
Apr 08, 2008	29.72	30.21	29.66	30.05	1,644,692	+0.22(+0.74%)
Apr 07, 2008	29.97	30.32	29.72	29.83	2,612,195	+0.11(+0.37%)
Apr 04, 2008	29.49	30.00	29.45	29.72	1,761,786	+0.31(+1.05%)
Apr 03, 2008	29.32	29.76	29.08	29.41	1,607,164	+0.06(+0.19%)
Apr 02, 2008	28.90	29.61	28.72	29.36	1,509,401	+0.40(+1.39%)
Apr 01, 2008	28.40	28.97	28.19	28.96	1,535,283	+0.49(+1.71%)
Mar 31, 2008	28.24	28.78	28.14	28.47	1,805,782	+0.17(+0.60%)
Mar 28, 2008	28.43	28.74	28.20	28.30	1,606,947	-0.10(-0.37%)
Mar 27, 2008	28.68	28.93	28.37	28.40	2,069,067	-0.23(-0.79%)
Mar 26, 2008	27.98	28.74	27.98	28.63	1,622,879	+0.62(+2.22%)
Mar 25, 2008	27.70	28.13	27.65	28.01	2,158,855	+0.21(+0.76%)
Mar 24, 2008	27.39	28.14	27.39	27.80	2,050,509	+0.33(+1.22%)
Mar 21, 2008	26.93	27.55	26.60	27.46	3,043,790	+0.00(+0.00%)
Mar 20, 2008	26.93	27.55	26.60	27.46	3,043,790	+0.16(+0.58%)
Mar 19, 2008	28.59	28.86	27.30	27.30	4,119,151	-1.55(-5.37%)
Mar 18, 2008	28.33	28.86	28.24	28.86	3,071,706	+0.95(+3.41%)
Mar 17, 2008	27.86	28.32	27.38	27.90	4,455,654	-0.81(-2.82%)
Mar 14, 2008	29.11	29.34	28.26	28.71	3,279,940	-0.47(-1.61%)
Mar 13, 2008	28.32	29.29	28.24	29.18	2,348,011	+0.46(+1.59%)
Mar 12, 2008	28.96	29.27	28.70	28.72	1,591,676	-0.43(-1.48%)
Mar 11, 2008	28.44	29.20	28.31	29.16	1,962,800	+1.19(+4.27%)
Mar 10, 2008	28.23	28.41	27.85	27.96	2,423,803	-0.31(-1.10%)
Mar 07, 2008	28.53	28.74	27.95	28.27	2,395,050	-0.54(-1.87%)
Mar 06, 2008	29.36	29.51	28.81	28.81	1,529,682	-0.67(-2.27%)
Mar 05, 2008	28.98	29.49	28.98	29.48	1,717,152	+0.55(+1.89%)
Mar 04, 2008	29.07	29.36	28.41	28.93	2,628,393	-0.39(-1.33%)

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.