Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.33	29.35	28.60	28.69	32,065,166	-0.38(-1.31%)
May 29, 2008	28.48	29.39	28.21	29.07	34,159,920	+0.47(+1.66%)
May 28, 2008	28.95	28.97	27.95	28.59	47,499,000	-0.10(-0.35%)
May 27, 2008	28.29	28.95	28.22	28.69	42,656,184	+0.46(+1.63%)
May 26, 2008	28.50	28.62	28.10	28.23	0	+0.00(+0.00%)
May 23, 2008	28.50	28.62	28.10	28.23	32,138,212	-0.49(-1.70%)
May 22, 2008	28.29	29.17	28.09	28.72	43,293,896	+0.42(+1.49%)
May 21, 2008	29.22	29.39	28.24	28.30	60,874,300	-0.85(-2.93%)
May 20, 2008	30.46	30.46	29.02	29.15	73,441,672	-1.53(-4.98%)
May 19, 2008	31.06	31.50	30.60	30.68	29,082,412	-0.36(-1.16%)
May 16, 2008	31.57	31.57	30.72	31.04	31,284,612	-0.33(-1.04%)
May 15, 2008	30.72	31.38	30.41	31.37	40,905,584	+0.74(+2.42%)
May 14, 2008	30.69	30.94	30.22	30.63	36,181,276	+0.29(+0.95%)
May 13, 2008	31.38	31.52	30.17	30.34	41,198,728	-1.17(-3.73%)
May 12, 2008	31.24	31.55	31.03	31.52	30,424,682	+0.45(+1.44%)
May 09, 2008	30.52	31.31	30.37	31.07	32,559,336	+0.35(+1.13%)
May 08, 2008	31.34	31.36	30.23	30.72	39,130,912	-0.35(-1.12%)
May 07, 2008	32.17	32.31	30.95	31.07	41,426,356	-1.09(-3.38%)
May 06, 2008	31.58	32.49	31.52	32.16	38,137,232	+0.13(+0.42%)
May 05, 2008	32.24	32.45	31.92	32.02	28,893,788	-0.44(-1.36%)
May 02, 2008	33.29	33.32	32.04	32.46	41,885,396	-0.39(-1.20%)
May 01, 2008	31.81	33.01	31.81	32.86	47,551,452	+1.07(+3.36%)
Apr 30, 2008	31.52	32.45	31.18	31.79	54,385,868	+0.38(+1.21%)
Apr 29, 2008	31.58	31.85	31.10	31.41	31,085,786	-0.17(-0.55%)
Apr 28, 2008	31.73	32.08	31.23	31.58	40,737,432	-0.30(-0.94%)
Apr 25, 2008	31.55	31.94	31.05	31.88	36,373,240	+0.55(+1.75%)
Apr 24, 2008	30.27	31.58	30.25	31.34	56,614,232	+1.17(+3.89%)
Apr 23, 2008	30.30	30.72	29.81	30.16	34,865,784	-0.29(-0.96%)
Apr 22, 2008	29.99	30.56	29.85	30.46	35,530,828	+0.28(+0.93%)
Apr 21, 2008	30.21	30.34	29.75	30.17	35,245,180	-0.35(-1.16%)
Apr 18, 2008	30.91	31.26	30.30	30.53	47,063,328	+0.43(+1.42%)
Apr 17, 2008	29.58	30.23	29.47	30.10	45,421,928	+0.11(+0.36%)
Apr 16, 2008	29.04	29.99	28.75	29.99	78,798,352	+1.89(+6.74%)
Apr 15, 2008	28.14	28.49	27.54	28.10	55,865,412	+0.41(+1.49%)
Apr 14, 2008	28.29	28.55	27.47	27.69	50,625,672	-0.69(-2.42%)
Apr 11, 2008	28.90	29.29	28.31	28.37	62,895,048	-0.89(-3.03%)
Apr 10, 2008	29.49	29.89	29.07	29.26	45,372,608	-0.29(-0.99%)
Apr 09, 2008	30.14	30.14	29.41	29.55	42,684,680	-0.37(-1.25%)
Apr 08, 2008	30.18	30.43	29.64	29.93	43,753,716	-0.45(-1.49%)
Apr 07, 2008	30.98	31.18	30.06	30.38	36,077,972	-0.02(-0.07%)
Apr 04, 2008	30.59	30.98	30.10	30.40	44,781,696	-0.47(-1.53%)
Apr 03, 2008	30.27	31.38	30.23	30.88	45,439,396	+0.03(+0.09%)
Apr 02, 2008	31.41	31.73	30.65	30.85	54,859,780	-0.51(-1.62%)
Apr 01, 2008	30.11	31.36	29.79	31.36	81,760,360	+2.70(+9.43%)
Mar 31, 2008	28.49	29.52	28.43	28.65	43,349,692	+0.16(+0.56%)
Mar 28, 2008	28.61	29.25	28.45	28.49	43,486,720	-0.10(-0.35%)
Mar 27, 2008	29.50	29.68	28.59	28.59	48,197,684	-0.83(-2.83%)
Mar 26, 2008	30.20	30.27	29.33	29.43	61,649,500	-1.30(-4.23%)
Mar 25, 2008	30.70	31.12	29.96	30.73	81,669,824	-0.33(-1.05%)
Mar 24, 2008	30.30	32.13	30.03	31.06	98,945,856	+0.39(+1.26%)
Mar 21, 2008	28.63	30.99	28.33	30.67	109,087,624	+0.00(+0.00%)
Mar 20, 2008	28.63	30.99	28.59	30.67	109,080,144	+2.34(+8.24%)
Mar 19, 2008	28.86	29.95	28.31	28.33	105,814,272	-0.16(-0.56%)
Mar 18, 2008	28.15	28.61	27.52	28.49	115,286,888	+1.60(+5.95%)
Mar 17, 2008	24.68	27.41	24.68	26.89	187,823,552	+2.52(+10.32%)
Mar 14, 2008	25.89	25.89	24.02	24.38	116,580,440	-1.05(-4.12%)
Mar 13, 2008	25.24	25.99	24.44	25.42	68,258,584	-0.33(-1.29%)
Mar 12, 2008	25.92	26.84	25.62	25.76	66,811,436	-0.15(-0.59%)
Mar 11, 2008	25.67	26.19	24.79	25.91	87,550,264	+1.57(+6.47%)
Mar 10, 2008	25.17	25.52	24.22	24.34	61,879,024	-0.72(-2.88%)
Mar 07, 2008	24.61	26.07	24.42	25.06	64,849,068	+0.13(+0.51%)
Mar 06, 2008	25.47	25.50	24.78	24.93	66,488,040	-0.91(-3.54%)
Mar 05, 2008	26.26	26.41	25.42	25.85	54,446,000	-0.30(-1.14%)
Mar 04, 2008	26.27	26.41	25.50	26.15	84,613,368	-0.42(-1.58%)

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.