Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.10	36.10	35.58	35.82	497,981	-0.07(-0.20%)
May 29, 2008	35.45	36.21	35.24	35.89	414,159	+0.44(+1.25%)
May 28, 2008	35.54	35.85	34.58	35.45	565,722	-0.17(-0.47%)
May 27, 2008	35.36	36.16	35.36	35.61	613,228	+0.17(+0.47%)
May 26, 2008	35.77	35.89	35.44	35.45	0	+0.00(+0.00%)
May 23, 2008	35.77	35.89	35.44	35.45	503,883	-0.51(-1.41%)
May 22, 2008	35.95	36.45	35.75	35.95	625,571	-0.06(-0.18%)
May 21, 2008	36.31	36.71	35.98	36.02	478,827	-0.30(-0.83%)
May 20, 2008	36.52	36.57	36.15	36.32	417,089	-0.21(-0.58%)
May 19, 2008	36.77	37.30	36.50	36.53	352,446	-0.30(-0.82%)
May 16, 2008	37.56	37.66	36.45	36.83	330,058	-0.67(-1.79%)
May 15, 2008	37.04	37.50	36.77	37.50	316,156	+0.55(+1.49%)
May 14, 2008	37.08	37.36	36.84	36.95	412,923	+0.12(+0.31%)
May 13, 2008	37.18	37.33	36.77	36.84	689,906	-0.19(-0.52%)
May 12, 2008	36.15	37.07	36.08	37.03	498,512	+1.06(+2.94%)
May 09, 2008	35.87	36.86	35.60	35.97	418,006	-0.25(-0.69%)
May 08, 2008	36.08	36.57	35.62	36.22	680,844	+0.55(+1.54%)
May 07, 2008	36.99	37.11	35.67	35.67	465,375	-1.38(-3.73%)
May 06, 2008	36.20	37.09	35.88	37.06	508,707	+0.64(+1.76%)
May 05, 2008	36.26	36.84	36.26	36.41	360,978	-0.31(-0.85%)
May 02, 2008	37.11	37.63	36.52	36.73	644,737	-0.26(-0.69%)
May 01, 2008	35.63	37.16	35.39	36.98	774,381	+1.22(+3.40%)
Apr 30, 2008	35.88	36.21	35.58	35.77	555,609	-0.17(-0.48%)
Apr 29, 2008	36.20	36.22	35.72	35.94	449,091	-0.22(-0.62%)
Apr 28, 2008	35.95	36.27	35.45	36.16	903,042	+0.31(+0.86%)
Apr 25, 2008	35.46	35.89	34.83	35.86	853,917	+0.63(+1.78%)
Apr 24, 2008	34.06	35.33	33.74	35.23	786,716	+1.08(+3.15%)
Apr 23, 2008	34.25	34.26	33.58	34.15	646,280	+0.17(+0.51%)
Apr 22, 2008	34.38	34.51	33.90	33.98	907,821	-0.42(-1.21%)
Apr 21, 2008	34.97	35.18	34.35	34.40	707,376	-0.78(-2.22%)
Apr 18, 2008	35.72	35.94	35.10	35.18	810,537	-0.10(-0.27%)
Apr 17, 2008	34.67	35.52	34.45	35.27	746,039	+0.45(+1.29%)
Apr 16, 2008	33.70	34.83	33.70	34.83	702,176	+1.45(+4.36%)
Apr 15, 2008	33.23	33.45	32.79	33.37	735,781	+0.63(+1.92%)
Apr 14, 2008	33.81	33.81	32.69	32.74	613,061	-0.99(-2.93%)
Apr 11, 2008	33.77	34.22	33.67	33.73	841,546	-0.45(-1.33%)
Apr 10, 2008	34.62	34.79	33.88	34.18	785,182	-0.42(-1.22%)
Apr 09, 2008	34.97	35.02	34.29	34.61	1,204,991	-0.20(-0.59%)
Apr 08, 2008	34.52	34.90	33.88	34.81	855,718	+0.18(+0.52%)
Apr 07, 2008	34.78	35.11	34.25	34.63	506,429	+0.11(+0.32%)
Apr 04, 2008	35.14	35.14	34.31	34.52	867,451	-0.51(-1.45%)
Apr 03, 2008	35.23	35.27	34.70	35.03	496,906	-0.37(-1.05%)
Apr 02, 2008	35.27	35.72	34.40	35.40	1,090,311	+0.09(+0.25%)
Apr 01, 2008	34.49	35.31	34.49	35.31	837,939	+1.33(+3.90%)
Mar 31, 2008	33.24	34.53	33.24	33.99	892,638	+0.67(+2.00%)
Mar 28, 2008	34.25	34.34	33.22	33.32	654,049	-0.73(-2.15%)
Mar 27, 2008	34.59	34.86	33.87	34.05	664,616	-0.37(-1.08%)
Mar 26, 2008	35.46	35.46	34.38	34.42	773,282	-1.17(-3.29%)
Mar 25, 2008	35.17	36.11	34.78	35.59	1,220,674	+0.33(+0.94%)
Mar 24, 2008	35.13	36.04	35.04	35.26	1,120,742	+0.11(+0.31%)
Mar 21, 2008	33.18	35.15	33.11	35.15	1,087,625	+0.00(+0.00%)
Mar 20, 2008	33.18	35.15	33.11	35.15	1,087,625	+2.04(+6.15%)
Mar 19, 2008	33.40	34.05	33.11	33.11	955,233	-0.33(-0.98%)
Mar 18, 2008	32.93	34.02	32.15	33.44	812,607	+1.12(+3.47%)
Mar 17, 2008	31.58	32.72	31.38	32.32	946,945	-0.01(-0.04%)
Mar 14, 2008	33.27	33.44	31.97	32.33	958,777	-0.75(-2.27%)
Mar 13, 2008	31.81	33.22	31.47	33.08	1,114,733	+0.70(+2.18%)
Mar 12, 2008	33.25	34.01	32.36	32.38	1,008,699	-0.77(-2.32%)
Mar 11, 2008	31.97	33.15	31.32	33.15	1,276,209	+2.21(+7.15%)
Mar 10, 2008	31.54	31.85	30.92	30.94	1,037,360	-0.45(-1.43%)
Mar 07, 2008	30.87	31.97	30.87	31.38	1,123,616	+0.18(+0.58%)
Mar 06, 2008	31.92	32.11	31.21	31.21	998,578	-0.94(-2.91%)
Mar 05, 2008	32.72	33.20	31.95	32.14	1,111,247	-0.38(-1.16%)
Mar 04, 2008	32.31	32.65	31.75	32.52	1,357,499	-0.19(-0.57%)

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.