Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.34	31.58	31.05	31.38	13,352,444	+0.32(+1.03%)
May 29, 2008	30.23	31.42	30.14	31.06	14,159,692	+0.72(+2.36%)
May 28, 2008	30.23	30.34	29.62	30.34	17,086,694	+0.38(+1.25%)
May 27, 2008	29.34	30.14	29.17	29.96	14,834,042	+0.29(+0.98%)
May 26, 2008	30.26	30.35	29.46	29.67	0	+0.00(+0.00%)
May 23, 2008	30.26	30.35	29.46	29.67	15,493,593	-0.79(-2.61%)
May 22, 2008	29.99	30.96	29.97	30.47	21,416,146	+0.04(+0.14%)
May 21, 2008	31.78	31.84	30.18	30.43	28,342,804	-1.36(-4.26%)
May 20, 2008	32.52	32.57	31.42	31.78	18,306,322	-0.99(-3.03%)
May 19, 2008	33.56	33.87	32.61	32.77	12,901,705	-0.72(-2.14%)
May 16, 2008	33.87	33.98	33.10	33.49	9,147,354	-0.35(-1.05%)
May 15, 2008	33.41	33.90	33.04	33.85	12,203,533	+0.53(+1.60%)
May 14, 2008	33.24	33.89	32.82	33.31	14,773,399	+0.25(+0.75%)
May 13, 2008	33.77	33.99	32.93	33.06	12,577,657	-0.74(-2.18%)
May 12, 2008	32.92	34.14	32.67	33.80	14,918,925	+1.20(+3.68%)
May 09, 2008	32.77	33.70	32.34	32.60	9,459,893	-0.37(-1.12%)
May 08, 2008	33.72	33.72	32.19	32.97	17,918,652	-0.52(-1.55%)
May 07, 2008	34.95	35.11	33.37	33.49	15,721,509	-1.31(-3.75%)
May 06, 2008	34.19	35.10	33.64	34.80	14,788,401	+0.23(+0.68%)
May 05, 2008	35.35	35.76	34.42	34.56	16,027,231	-1.13(-3.16%)
May 02, 2008	36.36	36.48	35.09	35.69	19,190,168	-0.01(-0.04%)
May 01, 2008	34.66	36.18	34.24	35.70	17,610,496	+1.23(+3.56%)
Apr 30, 2008	34.80	35.19	34.20	34.48	21,489,988	-0.26(-0.74%)
Apr 29, 2008	35.29	35.51	34.32	34.73	16,169,750	-0.67(-1.90%)
Apr 28, 2008	36.16	36.24	35.38	35.41	11,463,961	-0.52(-1.46%)
Apr 25, 2008	36.24	36.57	35.24	35.93	20,497,052	+0.18(+0.52%)
Apr 24, 2008	33.92	36.08	33.89	35.75	24,579,580	+2.14(+6.35%)
Apr 23, 2008	33.40	34.19	33.28	33.61	15,582,665	+0.13(+0.40%)
Apr 22, 2008	33.48	33.77	32.78	33.48	17,769,092	-0.01(-0.02%)
Apr 21, 2008	33.87	34.01	33.23	33.48	16,589,596	-0.40(-1.19%)
Apr 18, 2008	33.86	34.75	33.75	33.89	22,239,308	+0.96(+2.91%)
Apr 17, 2008	31.81	33.28	31.81	32.93	18,958,406	+0.71(+2.20%)
Apr 16, 2008	31.70	32.33	30.94	32.22	19,799,028	+1.35(+4.37%)
Apr 15, 2008	30.75	31.16	30.17	30.87	16,852,340	+0.39(+1.28%)
Apr 14, 2008	30.86	31.11	30.14	30.48	15,096,691	-0.47(-1.51%)
Apr 11, 2008	31.12	32.17	30.80	30.95	19,973,314	-0.57(-1.82%)
Apr 10, 2008	32.45	32.86	31.38	31.53	23,430,786	-1.18(-3.60%)
Apr 09, 2008	33.50	34.11	32.40	32.70	19,969,174	-1.08(-3.19%)
Apr 08, 2008	34.01	34.40	33.36	33.78	15,530,117	-0.33(-0.98%)
Apr 07, 2008	34.10	34.77	33.36	34.11	15,170,410	+0.35(+1.03%)
Apr 04, 2008	34.68	34.76	33.60	33.77	18,586,656	-0.91(-2.62%)
Apr 03, 2008	34.56	35.29	33.87	34.68	16,881,606	-0.15(-0.43%)
Apr 02, 2008	34.68	35.58	34.52	34.82	19,344,652	+0.17(+0.49%)
Apr 01, 2008	34.07	34.90	33.72	34.65	30,585,032	+2.23(+6.89%)
Mar 31, 2008	31.64	33.16	31.42	32.42	21,746,310	+0.68(+2.15%)
Mar 28, 2008	31.60	32.99	31.38	31.74	21,751,104	-0.67(-2.08%)
Mar 27, 2008	34.18	34.63	32.09	32.41	35,921,596	-1.49(-4.39%)
Mar 26, 2008	34.55	34.69	33.38	33.90	22,532,430	-1.18(-3.36%)
Mar 25, 2008	34.72	35.67	34.25	35.08	23,446,398	+0.50(+1.44%)
Mar 24, 2008	35.11	36.75	34.41	34.58	41,611,772	-0.65(-1.85%)
Mar 21, 2008	30.78	35.51	30.56	35.24	62,659,520	+0.00(+0.00%)
Mar 20, 2008	30.78	35.51	30.56	35.24	62,641,616	+4.41(+14.32%)
Mar 19, 2008	32.11	33.39	30.56	30.82	56,784,528	+0.42(+1.38%)
Mar 18, 2008	27.96	30.79	27.27	30.40	60,536,556	+4.60(+17.81%)
Mar 17, 2008	25.37	26.86	23.81	25.81	69,691,368	-2.25(-8.02%)
Mar 14, 2008	29.83	30.26	27.32	28.06	43,573,324	-1.45(-4.93%)
Mar 13, 2008	28.39	29.81	27.82	29.51	27,411,524	+0.42(+1.44%)
Mar 12, 2008	30.08	30.76	28.97	29.09	22,557,170	-1.05(-3.48%)
Mar 11, 2008	28.70	30.28	28.13	30.14	41,299,476	+2.97(+10.94%)
Mar 10, 2008	28.36	28.87	27.08	27.17	29,741,328	-1.11(-3.91%)
Mar 07, 2008	27.74	29.11	27.39	28.28	24,080,814	+0.13(+0.48%)
Mar 06, 2008	28.98	29.40	28.06	28.14	22,827,166	-1.28(-4.34%)
Mar 05, 2008	29.37	30.12	29.01	29.42	18,480,820	+0.09(+0.29%)
Mar 04, 2008	29.16	29.59	28.61	29.33	19,113,694	-0.16(-0.55%)

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.