Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.25	34.29	33.59	33.62	29,163,158	-0.47(-1.38%)
May 29, 2008	33.50	34.15	33.43	34.09	30,941,772	+0.62(+1.86%)
May 28, 2008	33.88	33.90	33.25	33.47	23,814,938	-0.37(-1.08%)
May 27, 2008	33.27	33.91	32.83	33.84	33,093,668	+0.75(+2.28%)
May 26, 2008	31.71	33.32	31.69	33.08	40,742,204	+0.00(+0.00%)
May 23, 2008	31.71	33.32	31.69	33.08	40,742,204	+1.31(+4.12%)
May 22, 2008	32.13	32.17	31.69	31.77	23,800,314	-0.21(-0.67%)
May 21, 2008	32.05	32.80	31.86	31.99	30,362,312	+0.08(+0.26%)
May 20, 2008	32.51	32.56	31.63	31.90	29,311,372	-0.89(-2.72%)
May 19, 2008	32.29	33.50	32.24	32.80	41,883,684	+0.31(+0.96%)
May 16, 2008	31.38	32.52	31.14	32.49	45,257,948	+1.32(+4.22%)
May 15, 2008	30.51	31.20	30.48	31.17	22,713,004	+0.60(+1.97%)
May 14, 2008	31.02	31.17	30.50	30.57	22,980,962	-0.30(-0.99%)
May 13, 2008	30.91	31.02	30.40	30.87	18,850,032	-0.04(-0.13%)
May 12, 2008	30.28	30.93	30.11	30.91	19,003,056	+0.63(+2.08%)
May 09, 2008	30.06	30.66	30.06	30.28	12,117,686	-0.26(-0.86%)
May 08, 2008	30.38	30.90	30.17	30.55	17,849,914	+0.39(+1.29%)
May 07, 2008	30.83	30.95	30.11	30.16	20,256,640	-0.70(-2.27%)
May 06, 2008	30.32	30.97	30.05	30.86	19,554,368	+0.43(+1.41%)
May 05, 2008	30.53	30.73	30.21	30.43	14,323,812	-0.28(-0.90%)
May 02, 2008	30.94	31.10	30.48	30.71	22,571,260	-0.02(-0.07%)
May 01, 2008	29.92	30.73	29.67	30.73	21,527,074	+0.81(+2.71%)
Apr 30, 2008	30.23	30.48	29.85	29.92	22,995,916	-0.39(-1.30%)
Apr 29, 2008	29.94	30.41	29.91	30.31	16,324,721	+0.33(+1.09%)
Apr 28, 2008	29.91	30.48	29.86	29.99	20,640,738	+0.03(+0.12%)
Apr 25, 2008	29.83	30.12	29.41	29.95	20,618,222	+0.06(+0.19%)
Apr 24, 2008	29.00	30.42	28.98	29.90	29,519,250	+0.88(+3.03%)
Apr 23, 2008	29.14	29.31	28.89	29.02	26,143,822	+0.24(+0.82%)
Apr 22, 2008	29.40	29.40	28.57	28.78	23,186,616	-0.74(-2.51%)
Apr 21, 2008	29.29	29.58	29.20	29.52	23,856,396	+0.05(+0.16%)
Apr 18, 2008	29.50	29.78	29.23	29.47	42,573,096	+0.33(+1.14%)
Apr 17, 2008	29.03	29.24	28.70	29.14	20,178,580	-0.13(-0.45%)
Apr 16, 2008	28.81	29.40	28.79	29.27	22,940,570	+0.74(+2.60%)
Apr 15, 2008	28.70	29.09	28.16	28.53	15,641,414	-0.12(-0.41%)
Apr 14, 2008	28.56	28.98	28.40	28.65	11,909,131	-0.03(-0.10%)
Apr 11, 2008	28.75	29.35	28.67	28.68	21,673,252	-0.82(-2.77%)
Apr 10, 2008	28.82	29.62	28.75	29.49	24,158,276	+0.74(+2.58%)
Apr 09, 2008	29.15	29.22	28.52	28.75	17,653,526	-0.39(-1.35%)
Apr 08, 2008	28.61	29.28	28.59	29.15	20,793,880	+0.28(+0.98%)
Apr 07, 2008	29.17	29.33	28.75	28.86	17,536,168	-0.26(-0.90%)
Apr 04, 2008	29.15	29.55	28.90	29.13	22,650,140	+0.11(+0.38%)
Apr 03, 2008	28.89	29.33	28.88	29.02	22,180,474	-0.04(-0.14%)
Apr 02, 2008	29.35	29.41	28.70	29.06	29,207,660	-0.19(-0.64%)
Apr 01, 2008	28.57	29.34	28.29	29.24	39,816,528	+0.85(+2.98%)
Mar 31, 2008	27.90	28.53	27.53	28.40	26,030,890	+0.60(+2.14%)
Mar 28, 2008	27.77	28.63	27.62	27.80	22,157,110	+0.29(+1.06%)
Mar 27, 2008	27.91	28.03	27.49	27.51	18,453,906	-0.53(-1.90%)
Mar 26, 2008	27.90	28.14	27.66	28.05	20,913,274	-0.21(-0.76%)
Mar 25, 2008	28.09	28.40	27.57	28.26	31,918,772	+0.63(+2.28%)
Mar 24, 2008	26.56	27.75	26.56	27.63	28,630,674	+1.12(+4.23%)
Mar 21, 2008	26.40	26.52	25.57	26.51	54,087,024	+0.00(+0.00%)
Mar 20, 2008	26.40	26.52	25.57	26.51	54,087,024	+0.29(+1.11%)
Mar 19, 2008	27.37	27.51	26.22	26.22	40,409,100	-1.58(-5.68%)
Mar 18, 2008	27.19	27.84	26.92	27.80	25,768,614	+1.13(+4.23%)
Mar 17, 2008	26.74	27.42	26.64	26.67	29,701,784	-0.51(-1.86%)
Mar 14, 2008	27.96	28.06	26.83	27.17	39,404,432	-0.71(-2.53%)
Mar 13, 2008	27.36	28.07	27.00	27.88	25,738,662	+0.35(+1.26%)
Mar 12, 2008	28.07	28.23	27.40	27.53	33,519,454	+0.23(+0.83%)
Mar 11, 2008	27.39	27.65	26.22	27.31	42,102,804	+0.18(+0.65%)
Mar 10, 2008	27.77	27.88	27.03	27.13	23,884,770	-0.74(-2.66%)
Mar 07, 2008	27.85	28.18	27.36	27.87	25,139,228	-0.13(-0.47%)
Mar 06, 2008	28.61	28.75	27.91	28.00	19,718,686	-0.74(-2.58%)
Mar 05, 2008	28.59	29.17	28.38	28.75	21,787,428	+0.20(+0.70%)
Mar 04, 2008	28.32	28.62	27.94	28.54	29,403,274	+0.06(+0.22%)

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.