Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.70	34.83	34.25	34.46	635,522	-0.12(-0.35%)
May 29, 2008	34.11	34.79	33.64	34.58	980,436	+0.43(+1.27%)
May 28, 2008	32.76	34.21	32.57	34.14	1,369,352	+1.67(+5.15%)
May 27, 2008	32.95	33.21	32.09	32.47	864,007	-0.55(-1.65%)
May 26, 2008	33.39	33.39	32.72	33.01	0	+0.00(+0.00%)
May 23, 2008	33.39	33.39	32.72	33.01	695,855	-0.36(-1.07%)
May 22, 2008	33.34	33.67	33.21	33.37	494,338	+0.12(+0.36%)
May 21, 2008	34.03	34.40	33.22	33.25	880,374	-0.78(-2.28%)
May 20, 2008	33.50	34.03	33.34	34.03	931,854	+0.35(+1.04%)
May 19, 2008	33.81	34.30	33.53	33.68	756,770	-0.05(-0.15%)
May 16, 2008	34.06	34.06	33.42	33.73	616,079	-0.09(-0.28%)
May 15, 2008	33.68	33.97	33.64	33.83	620,578	+0.18(+0.53%)
May 14, 2008	34.11	34.48	33.65	33.65	1,236,722	-0.38(-1.10%)
May 13, 2008	34.40	34.40	33.48	34.02	831,659	-0.43(-1.26%)
May 12, 2008	33.68	34.46	33.46	34.46	1,020,049	+0.84(+2.49%)
May 09, 2008	33.36	34.11	33.25	33.62	594,491	+0.00(+0.00%)
May 08, 2008	32.89	33.87	32.61	33.62	1,369,687	+0.92(+2.82%)
May 07, 2008	33.47	33.55	32.68	32.70	846,276	-0.67(-2.02%)
May 06, 2008	33.46	33.55	33.28	33.37	1,103,011	-0.18(-0.53%)
May 05, 2008	33.68	33.78	33.19	33.55	1,478,589	-0.14(-0.43%)
May 02, 2008	34.11	34.37	32.92	33.70	1,997,240	-0.34(-1.00%)
May 01, 2008	36.31	36.31	33.91	34.04	2,678,322	-0.58(-1.67%)
Apr 30, 2008	34.11	35.11	34.11	34.62	1,815,989	+0.51(+1.50%)
Apr 29, 2008	34.23	34.56	33.73	34.11	665,476	-0.11(-0.32%)
Apr 28, 2008	33.77	34.63	33.47	34.22	1,065,708	+0.75(+2.24%)
Apr 25, 2008	33.13	33.75	33.00	33.47	782,703	+0.49(+1.50%)
Apr 24, 2008	32.01	33.23	32.01	32.97	1,494,631	+0.90(+2.79%)
Apr 23, 2008	32.29	32.55	31.97	32.08	764,357	-0.11(-0.34%)
Apr 22, 2008	32.77	32.96	32.16	32.19	1,901,863	-0.64(-1.95%)
Apr 21, 2008	32.25	33.13	32.08	32.83	1,356,997	+0.56(+1.74%)
Apr 18, 2008	31.02	32.40	30.81	32.26	1,792,547	+1.64(+5.35%)
Apr 17, 2008	30.33	30.87	30.28	30.63	921,804	+0.23(+0.76%)
Apr 16, 2008	30.36	31.04	30.21	30.40	1,396,141	+0.21(+0.71%)
Apr 15, 2008	30.30	30.35	29.77	30.18	721,055	+0.07(+0.23%)
Apr 14, 2008	30.10	30.20	29.77	30.12	1,190,652	-0.04(-0.14%)
Apr 11, 2008	30.64	30.72	29.99	30.16	635,115	-0.75(-2.43%)
Apr 10, 2008	30.67	31.10	30.67	30.91	611,984	+0.20(+0.67%)
Apr 09, 2008	31.86	32.01	30.60	30.70	747,252	-1.24(-3.87%)
Apr 08, 2008	31.80	32.19	31.43	31.94	650,740	-0.04(-0.13%)
Apr 07, 2008	32.38	32.67	31.83	31.98	683,830	-0.19(-0.58%)
Apr 04, 2008	32.02	32.50	31.55	32.17	1,153,568	+0.22(+0.69%)
Apr 03, 2008	31.44	31.99	31.28	31.95	1,127,692	+0.35(+1.11%)
Apr 02, 2008	31.39	31.78	31.03	31.60	832,693	+0.21(+0.68%)
Apr 01, 2008	31.30	31.44	30.42	31.39	691,872	+0.45(+1.46%)
Mar 31, 2008	31.04	31.28	29.85	30.93	1,146,356	-0.10(-0.33%)
Mar 28, 2008	31.15	31.43	30.82	31.04	816,754	-0.01(-0.03%)
Mar 27, 2008	31.94	31.94	30.94	31.05	800,205	-0.82(-2.57%)
Mar 26, 2008	31.73	32.12	31.39	31.86	1,282,048	-0.07(-0.21%)
Mar 25, 2008	31.55	32.06	31.28	31.93	621,874	+0.38(+1.22%)
Mar 24, 2008	30.77	31.90	30.64	31.55	1,023,387	+0.90(+2.92%)
Mar 21, 2008	30.24	30.74	29.85	30.65	1,314,623	+0.00(+0.00%)
Mar 20, 2008	30.24	30.74	29.85	30.65	1,314,623	+0.30(+0.98%)
Mar 19, 2008	31.41	31.78	30.35	30.35	1,304,390	-0.96(-3.08%)
Mar 18, 2008	31.08	31.97	30.81	31.32	1,902,940	+0.70(+2.28%)
Mar 17, 2008	31.60	31.60	30.30	30.62	1,549,801	-1.09(-3.44%)
Mar 14, 2008	33.53	33.53	31.40	31.71	1,123,427	-1.60(-4.81%)
Mar 13, 2008	32.74	33.72	32.36	33.31	872,660	+0.22(+0.67%)
Mar 12, 2008	32.98	33.83	32.93	33.09	700,749	+0.24(+0.73%)
Mar 11, 2008	32.30	32.88	32.01	32.85	836,612	+1.23(+3.88%)
Mar 10, 2008	32.74	32.78	31.57	31.63	541,662	-1.12(-3.41%)
Mar 07, 2008	32.71	33.37	32.55	32.74	1,024,266	-0.23(-0.70%)
Mar 06, 2008	32.90	33.29	32.70	32.97	959,533	-0.17(-0.51%)
Mar 05, 2008	33.35	33.68	32.85	33.14	844,147	-0.04(-0.13%)
Mar 04, 2008	34.36	34.36	32.63	33.19	1,518,554	-1.47(-4.23%)

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.