Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.57	34.70	34.12	34.33	637,891	-0.12(-0.35%)
May 29, 2008	33.98	34.66	33.51	34.45	984,091	+0.43(+1.27%)
May 28, 2008	32.64	34.08	32.45	34.01	1,374,456	+1.66(+5.15%)
May 27, 2008	32.82	33.09	31.97	32.35	867,228	-0.54(-1.65%)
May 26, 2008	33.27	33.27	32.59	32.89	0	+0.00(+0.00%)
May 23, 2008	33.27	33.27	32.59	32.89	698,448	-0.36(-1.07%)
May 22, 2008	33.22	33.55	33.09	33.25	496,181	+0.12(+0.36%)
May 21, 2008	33.90	34.28	33.10	33.13	883,656	-0.77(-2.28%)
May 20, 2008	33.38	33.90	33.22	33.90	935,328	+0.35(+1.04%)
May 19, 2008	33.68	34.18	33.40	33.55	759,591	-0.05(-0.15%)
May 16, 2008	33.93	33.93	33.29	33.61	618,376	-0.09(-0.28%)
May 15, 2008	33.55	33.85	33.51	33.70	622,892	+0.18(+0.53%)
May 14, 2008	33.98	34.35	33.52	33.52	1,241,332	-0.37(-1.10%)
May 13, 2008	34.27	34.27	33.35	33.89	834,759	-0.43(-1.26%)
May 12, 2008	33.55	34.33	33.33	34.33	1,023,851	+0.83(+2.49%)
May 09, 2008	33.24	33.98	33.13	33.50	596,707	+0.00(+0.00%)
May 08, 2008	32.76	33.74	32.48	33.50	1,374,792	+0.92(+2.82%)
May 07, 2008	33.34	33.43	32.56	32.58	849,430	-0.67(-2.02%)
May 06, 2008	33.33	33.43	33.16	33.25	1,107,122	-0.18(-0.53%)
May 05, 2008	33.55	33.66	33.06	33.43	1,484,100	-0.14(-0.43%)
May 02, 2008	33.99	34.24	32.80	33.57	2,004,685	-0.34(-1.00%)
May 01, 2008	36.18	36.18	33.78	33.91	2,688,305	-0.58(-1.68%)
Apr 30, 2008	33.99	34.98	33.99	34.49	1,822,758	+0.51(+1.50%)
Apr 29, 2008	34.11	34.43	33.61	33.98	667,956	-0.11(-0.32%)
Apr 28, 2008	33.65	34.50	33.34	34.09	1,069,681	+0.75(+2.24%)
Apr 25, 2008	33.00	33.62	32.88	33.34	785,621	+0.49(+1.50%)
Apr 24, 2008	31.89	33.10	31.89	32.85	1,500,203	+0.89(+2.79%)
Apr 23, 2008	32.17	32.43	31.86	31.96	767,206	-0.11(-0.34%)
Apr 22, 2008	32.65	32.83	32.04	32.07	1,908,953	-0.64(-1.95%)
Apr 21, 2008	32.13	33.01	31.96	32.71	1,362,055	+0.56(+1.74%)
Apr 18, 2008	30.90	32.28	30.69	32.14	1,799,228	+1.63(+5.35%)
Apr 17, 2008	30.22	30.75	30.17	30.51	925,240	+0.23(+0.76%)
Apr 16, 2008	30.25	30.92	30.10	30.28	1,401,345	+0.21(+0.71%)
Apr 15, 2008	30.18	30.23	29.66	30.07	723,742	+0.07(+0.23%)
Apr 14, 2008	29.99	30.09	29.66	30.00	1,195,090	-0.04(-0.14%)
Apr 11, 2008	30.53	30.61	29.88	30.05	637,483	-0.75(-2.43%)
Apr 10, 2008	30.56	30.98	30.56	30.79	614,265	+0.20(+0.67%)
Apr 09, 2008	31.74	31.89	30.49	30.59	750,037	-1.23(-3.87%)
Apr 08, 2008	31.68	32.07	31.31	31.82	653,166	-0.04(-0.13%)
Apr 07, 2008	32.26	32.54	31.71	31.86	686,379	-0.19(-0.58%)
Apr 04, 2008	31.90	32.38	31.43	32.05	1,157,868	+0.22(+0.69%)
Apr 03, 2008	31.32	31.87	31.16	31.83	1,131,896	+0.35(+1.11%)
Apr 02, 2008	31.27	31.66	30.91	31.48	835,796	+0.21(+0.68%)
Apr 01, 2008	31.18	31.32	30.31	31.27	694,451	+0.45(+1.46%)
Mar 31, 2008	30.92	31.16	29.74	30.82	1,150,629	-0.10(-0.33%)
Mar 28, 2008	31.03	31.31	30.70	30.92	819,799	-0.01(-0.03%)
Mar 27, 2008	31.82	31.82	30.83	30.93	803,187	-0.82(-2.57%)
Mar 26, 2008	31.61	32.00	31.28	31.75	1,286,827	-0.07(-0.21%)
Mar 25, 2008	31.43	31.94	31.16	31.81	624,192	+0.38(+1.22%)
Mar 24, 2008	30.66	31.78	30.52	31.43	1,027,201	+0.89(+2.92%)
Mar 21, 2008	30.12	30.62	29.74	30.54	1,319,523	+0.00(+0.00%)
Mar 20, 2008	30.12	30.62	29.74	30.54	1,319,523	+0.30(+0.98%)
Mar 19, 2008	31.30	31.66	30.24	30.24	1,309,252	-0.96(-3.08%)
Mar 18, 2008	30.96	31.85	30.69	31.20	1,910,033	+0.70(+2.28%)
Mar 17, 2008	31.48	31.48	30.19	30.51	1,555,578	-1.09(-3.44%)
Mar 14, 2008	33.40	33.40	31.29	31.59	1,127,614	-1.60(-4.81%)
Mar 13, 2008	32.62	33.60	32.24	33.19	875,913	+0.22(+0.67%)
Mar 12, 2008	32.86	33.71	32.81	32.97	703,361	+0.24(+0.73%)
Mar 11, 2008	32.18	32.76	31.89	32.73	839,730	+1.22(+3.88%)
Mar 10, 2008	32.62	32.66	31.46	31.51	543,681	-1.11(-3.41%)
Mar 07, 2008	32.59	33.25	32.43	32.62	1,028,084	-0.23(-0.70%)
Mar 06, 2008	32.78	33.16	32.58	32.85	963,110	-0.17(-0.51%)
Mar 05, 2008	33.22	33.55	32.73	33.02	847,294	-0.04(-0.13%)
Mar 04, 2008	34.23	34.23	32.51	33.06	1,524,215	-1.46(-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.