Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.11	38.42	37.68	37.88	14,111,473	+0.12(+0.31%)
May 29, 2008	37.81	38.14	37.23	37.76	15,566,193	-0.37(-0.96%)
May 28, 2008	37.42	38.19	36.74	38.13	14,716,991	+0.61(+1.62%)
May 27, 2008	37.01	37.88	36.50	37.52	12,382,721	+0.27(+0.73%)
May 26, 2008	37.56	38.17	36.79	37.24	0	+0.00(+0.00%)
May 23, 2008	37.56	38.17	36.79	37.24	19,339,260	-0.40(-1.06%)
May 22, 2008	37.93	38.05	36.89	37.64	13,894,263	-0.12(-0.33%)
May 21, 2008	38.94	39.21	37.77	37.77	15,373,839	-1.15(-2.96%)
May 20, 2008	38.38	38.92	38.13	38.92	14,216,558	+0.66(+1.73%)
May 19, 2008	38.68	38.81	37.99	38.26	12,451,840	-0.32(-0.83%)
May 16, 2008	38.02	38.58	37.74	38.58	15,212,228	+0.90(+2.38%)
May 15, 2008	37.65	38.09	36.79	37.68	17,716,766	+0.37(+0.98%)
May 14, 2008	38.16	38.16	37.24	37.32	16,859,152	-0.73(-1.91%)
May 13, 2008	36.96	38.04	36.26	38.04	16,958,652	+1.05(+2.85%)
May 12, 2008	37.27	37.27	36.53	36.99	10,628,336	-0.53(-1.41%)
May 09, 2008	37.47	37.81	36.58	37.52	12,882,376	+0.09(+0.23%)
May 08, 2008	36.35	37.45	36.12	37.43	13,845,722	+1.07(+2.94%)
May 07, 2008	36.68	36.76	35.74	36.36	14,315,725	-0.06(-0.17%)
May 06, 2008	35.97	36.64	35.48	36.43	15,565,986	+0.62(+1.72%)
May 05, 2008	35.75	36.46	35.24	35.81	11,978,479	+0.55(+1.55%)
May 02, 2008	35.21	35.48	34.69	35.26	14,668,957	+0.24(+0.69%)
May 01, 2008	35.42	35.60	34.12	35.02	17,953,096	-0.77(-2.16%)
Apr 30, 2008	35.35	36.31	35.17	35.79	16,438,087	+0.73(+2.07%)
Apr 29, 2008	36.15	36.19	35.01	35.07	19,747,424	-1.42(-3.89%)
Apr 28, 2008	36.64	36.83	36.02	36.49	12,866,200	-0.09(-0.23%)
Apr 25, 2008	36.57	37.02	36.22	36.57	17,652,916	+0.02(+0.06%)
Apr 24, 2008	36.64	37.28	35.67	36.55	19,335,402	-0.51(-1.37%)
Apr 23, 2008	37.56	37.56	36.43	37.06	20,090,604	-0.35(-0.94%)
Apr 22, 2008	36.57	37.68	36.31	37.41	17,119,486	+0.41(+1.10%)
Apr 21, 2008	36.79	37.21	35.76	37.00	22,440,592	+0.02(+0.06%)
Apr 18, 2008	34.78	37.24	34.47	36.98	34,057,488	+1.78(+5.05%)
Apr 17, 2008	34.89	35.38	34.61	35.20	16,091,087	+0.12(+0.33%)
Apr 16, 2008	34.86	35.10	34.12	35.09	24,379,732	+0.37(+1.06%)
Apr 15, 2008	34.99	35.03	34.38	34.72	16,674,331	+0.35(+1.02%)
Apr 14, 2008	34.27	34.60	33.82	34.37	16,347,816	+0.44(+1.29%)
Apr 11, 2008	33.67	34.34	33.58	33.93	17,235,244	-0.02(-0.05%)
Apr 10, 2008	33.22	34.06	33.22	33.95	23,130,164	+1.08(+3.27%)
Apr 09, 2008	32.82	33.19	32.52	32.87	13,433,581	+0.19(+0.60%)
Apr 08, 2008	32.38	32.93	32.06	32.68	15,530,285	+0.21(+0.65%)
Apr 07, 2008	32.43	32.99	32.20	32.47	23,676,094	+0.44(+1.39%)
Apr 04, 2008	31.50	32.43	31.33	32.02	23,426,284	+0.69(+2.22%)
Apr 03, 2008	31.17	31.55	31.12	31.33	23,469,490	+0.00(+0.00%)
Apr 02, 2008	30.67	31.54	30.35	31.33	19,079,966	+0.59(+1.93%)
Apr 01, 2008	30.72	30.91	30.06	30.73	19,909,618	+0.07(+0.23%)
Mar 31, 2008	30.60	31.17	30.17	30.66	18,928,154	+0.09(+0.31%)
Mar 28, 2008	30.57	30.94	30.13	30.57	16,016,019	-0.15(-0.48%)
Mar 27, 2008	30.66	31.05	30.45	30.72	24,696,968	+0.34(+1.10%)
Mar 26, 2008	29.09	30.49	29.09	30.38	26,457,720	+1.19(+4.06%)
Mar 25, 2008	28.65	29.61	28.65	29.20	18,184,450	+0.64(+2.24%)
Mar 24, 2008	28.31	29.11	28.29	28.56	16,346,461	+0.31(+1.10%)
Mar 21, 2008	27.69	28.42	27.41	28.25	24,111,410	+0.00(+0.00%)
Mar 20, 2008	27.69	28.42	27.41	28.25	24,111,410	+0.27(+0.98%)
Mar 19, 2008	29.14	29.33	27.93	27.97	23,688,962	-1.36(-4.65%)
Mar 18, 2008	29.03	29.34	28.86	29.34	27,964,674	+0.80(+2.81%)
Mar 17, 2008	28.85	29.37	28.29	28.54	28,139,854	-1.40(-4.69%)
Mar 14, 2008	30.27	30.32	29.17	29.94	16,096,229	-0.13(-0.44%)
Mar 13, 2008	29.27	30.31	28.82	30.07	20,910,804	+0.51(+1.71%)
Mar 12, 2008	29.90	30.15	29.38	29.57	13,175,700	-0.35(-1.17%)
Mar 11, 2008	29.42	29.97	29.20	29.92	16,913,272	+1.08(+3.76%)
Mar 10, 2008	29.59	29.81	28.71	28.83	21,471,762	-0.79(-2.66%)
Mar 07, 2008	29.86	30.17	29.33	29.62	14,418,096	-0.51(-1.68%)
Mar 06, 2008	30.40	30.66	30.00	30.13	20,746,536	-0.48(-1.58%)
Mar 05, 2008	30.10	30.75	29.94	30.61	21,342,450	+0.82(+2.75%)
Mar 04, 2008	29.73	30.12	29.29	29.79	18,080,788	-0.27(-0.91%)

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.