Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.82	41.59	40.66	41.59	54,284,708	+0.96(+2.35%)
May 29, 2008	41.18	41.38	40.44	40.64	36,038,164	-0.71(-1.73%)
May 28, 2008	40.21	41.35	40.14	41.35	31,255,644	+0.84(+2.06%)
May 27, 2008	40.51	40.63	40.06	40.52	30,779,776	-0.32(-0.78%)
May 26, 2008	41.28	41.41	40.44	40.83	0	+0.00(+0.00%)
May 23, 2008	41.28	41.41	40.44	40.83	38,080,888	-0.27(-0.65%)
May 22, 2008	41.36	41.75	40.77	41.10	44,845,512	-0.37(-0.89%)
May 21, 2008	41.86	42.47	41.35	41.47	48,398,544	-0.32(-0.77%)
May 20, 2008	41.72	42.06	41.57	41.79	35,548,692	+0.38(+0.92%)
May 19, 2008	41.26	41.79	41.16	41.41	24,562,224	+0.32(+0.78%)
May 16, 2008	40.13	41.17	40.10	41.09	37,464,336	+1.19(+2.99%)
May 15, 2008	39.95	40.16	39.23	39.90	29,138,418	+0.34(+0.87%)
May 14, 2008	39.66	40.19	39.46	39.55	32,052,926	-0.04(-0.09%)
May 13, 2008	39.50	39.92	39.27	39.59	27,409,678	+0.01(+0.03%)
May 12, 2008	39.53	39.68	39.15	39.58	21,236,602	-0.05(-0.14%)
May 09, 2008	39.98	40.03	39.22	39.63	24,567,326	-0.33(-0.83%)
May 08, 2008	39.31	39.98	39.26	39.96	30,350,980	+0.69(+1.75%)
May 07, 2008	39.66	39.93	39.13	39.27	34,598,556	-0.37(-0.94%)
May 06, 2008	39.09	39.80	39.01	39.64	37,473,240	+0.70(+1.79%)
May 05, 2008	38.87	39.31	38.85	38.95	18,603,812	+0.13(+0.35%)
May 02, 2008	38.80	39.09	38.51	38.81	20,054,142	+0.11(+0.28%)
May 01, 2008	38.08	38.83	37.62	38.71	34,057,252	+0.22(+0.57%)
Apr 30, 2008	38.28	38.72	38.11	38.49	28,752,548	+0.31(+0.82%)
Apr 29, 2008	37.61	38.38	37.61	38.17	30,464,964	+0.45(+1.20%)
Apr 28, 2008	37.37	37.94	37.36	37.72	25,146,154	+0.39(+1.04%)
Apr 25, 2008	37.32	37.62	37.15	37.33	24,056,980	+0.30(+0.82%)
Apr 24, 2008	37.36	37.57	36.79	37.03	32,046,796	-0.71(-1.89%)
Apr 23, 2008	37.96	38.03	37.52	37.75	22,457,150	-0.18(-0.47%)
Apr 22, 2008	37.62	38.06	37.53	37.92	19,970,696	+0.25(+0.65%)
Apr 21, 2008	37.47	37.89	37.33	37.68	19,474,068	+0.20(+0.54%)
Apr 18, 2008	37.15	37.53	36.83	37.48	24,174,394	+0.48(+1.30%)
Apr 17, 2008	36.51	37.25	36.46	36.99	18,711,276	+0.00(+0.00%)
Apr 16, 2008	36.36	37.05	36.36	36.99	24,057,312	+0.70(+1.93%)
Apr 15, 2008	35.85	36.38	35.79	36.29	26,023,978	+0.64(+1.79%)
Apr 14, 2008	35.18	35.84	35.11	35.65	19,488,072	+0.55(+1.55%)
Apr 11, 2008	35.37	35.55	35.09	35.11	14,041,445	-0.33(-0.92%)
Apr 10, 2008	35.56	35.74	35.06	35.44	22,276,338	-0.05(-0.14%)
Apr 09, 2008	35.59	36.02	35.43	35.48	20,681,592	-0.02(-0.05%)
Apr 08, 2008	34.93	35.60	34.93	35.50	14,564,275	+0.25(+0.72%)
Apr 07, 2008	35.52	35.81	35.14	35.25	18,218,798	+0.04(+0.11%)
Apr 04, 2008	35.14	35.54	35.12	35.21	16,187,386	+0.19(+0.55%)
Apr 03, 2008	34.85	35.60	34.76	35.02	19,865,454	-0.17(-0.50%)
Apr 02, 2008	34.72	35.45	34.40	35.19	18,924,416	+0.47(+1.35%)
Apr 01, 2008	33.82	34.74	33.74	34.72	19,205,964	+0.67(+1.98%)
Mar 31, 2008	33.89	34.26	33.68	34.05	22,081,592	+0.24(+0.71%)
Mar 28, 2008	34.07	34.19	33.52	33.81	18,254,350	-0.03(-0.08%)
Mar 27, 2008	34.42	34.78	33.79	33.83	22,924,664	-0.26(-0.76%)
Mar 26, 2008	33.57	34.23	33.29	34.09	36,707,200	+0.80(+2.39%)
Mar 25, 2008	33.84	33.89	33.03	33.30	36,001,420	-0.48(-1.42%)
Mar 24, 2008	33.51	34.30	33.24	33.77	20,472,406	+0.34(+1.03%)
Mar 21, 2008	32.50	33.52	31.98	33.43	45,296,792	-0.00(-0.00%)
Mar 20, 2008	32.50	33.52	31.98	33.43	45,294,328	+0.55(+1.66%)
Mar 19, 2008	34.41	35.28	32.77	32.88	34,425,724	-2.08(-5.95%)
Mar 18, 2008	34.61	34.97	34.16	34.97	25,674,980	+1.07(+3.15%)
Mar 17, 2008	33.77	34.35	33.39	33.90	36,012,092	-0.72(-2.08%)
Mar 14, 2008	35.06	35.31	34.02	34.62	28,435,018	-0.24(-0.68%)
Mar 13, 2008	34.47	35.15	34.43	34.86	36,484,568	-0.13(-0.38%)
Mar 12, 2008	35.28	35.40	34.72	34.99	27,800,690	-0.53(-1.48%)
Mar 11, 2008	35.37	35.70	34.60	35.52	35,436,996	+0.96(+2.78%)
Mar 10, 2008	35.07	35.24	34.50	34.56	30,145,494	-0.45(-1.29%)
Mar 07, 2008	35.63	35.74	34.75	35.01	29,756,564	-0.80(-2.22%)
Mar 06, 2008	36.81	36.92	35.74	35.80	24,658,978	-1.11(-3.01%)
Mar 05, 2008	36.47	37.32	36.16	36.91	29,613,186	+0.50(+1.39%)
Mar 04, 2008	36.86	37.17	35.68	36.41	37,611,176	-0.87(-2.33%)

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.