Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.43	34.67	34.43	34.56	165,784	+0.15(+0.45%)
May 29, 2008	34.19	34.56	34.08	34.40	392,955	-0.20(-0.58%)
May 28, 2008	34.56	34.63	34.29	34.60	368,974	+0.01(+0.03%)
May 27, 2008	34.58	34.76	34.38	34.59	833,803	-0.29(-0.84%)
May 26, 2008	35.27	35.27	34.86	34.89	0	+0.00(+0.00%)
May 23, 2008	35.27	35.27	34.86	34.89	529,068	-0.54(-1.52%)
May 22, 2008	35.26	35.53	35.25	35.42	177,960	+0.18(+0.52%)
May 21, 2008	35.51	35.66	35.21	35.24	329,333	-0.43(-1.21%)
May 20, 2008	35.73	35.84	35.52	35.67	192,374	-0.14(-0.39%)
May 19, 2008	35.95	36.08	35.78	35.81	140,315	-0.34(-0.93%)
May 16, 2008	35.81	36.17	35.70	36.15	234,537	+0.15(+0.42%)
May 15, 2008	35.62	36.04	35.59	36.00	1,535,463	+0.45(+1.28%)
May 14, 2008	35.63	35.82	35.54	35.54	718,870	+0.11(+0.30%)
May 13, 2008	35.40	35.54	35.37	35.44	1,003,148	-0.27(-0.74%)
May 12, 2008	35.30	35.72	35.28	35.71	112,806	+0.60(+1.72%)
May 09, 2008	34.96	35.22	34.94	35.10	380,286	-0.12(-0.35%)
May 08, 2008	35.13	35.40	35.09	35.22	578,125	+0.49(+1.40%)
May 07, 2008	35.20	35.37	34.74	34.74	1,225,815	-0.93(-2.61%)
May 06, 2008	35.27	35.72	35.16	35.67	268,764	+0.24(+0.69%)
May 05, 2008	35.23	35.54	35.23	35.42	381,243	+0.23(+0.64%)
May 02, 2008	35.38	35.51	35.02	35.20	3,090,317	-0.01(-0.02%)
May 01, 2008	34.45	35.27	34.45	35.20	1,184,180	+0.49(+1.41%)
Apr 30, 2008	34.49	34.97	34.49	34.71	1,981,875	+0.13(+0.38%)
Apr 29, 2008	34.61	34.74	34.50	34.58	1,268,448	-0.42(-1.20%)
Apr 28, 2008	35.04	35.20	34.94	35.00	498,461	+0.02(+0.06%)
Apr 25, 2008	34.89	35.04	34.73	34.98	163,346	+0.16(+0.46%)
Apr 24, 2008	34.60	34.95	34.39	34.82	1,293,021	-0.24(-0.68%)
Apr 23, 2008	34.82	35.14	34.66	35.06	287,983	-0.01(-0.03%)
Apr 22, 2008	35.13	35.23	34.93	35.07	292,353	-0.45(-1.26%)
Apr 21, 2008	35.50	35.59	35.26	35.52	469,285	+0.06(+0.17%)
Apr 18, 2008	35.35	35.54	35.15	35.46	1,473,171	+0.43(+1.22%)
Apr 17, 2008	34.92	35.16	34.88	35.03	1,923,819	-0.42(-1.19%)
Apr 16, 2008	34.90	35.47	34.90	35.45	801,926	+1.03(+2.99%)
Apr 15, 2008	34.37	34.50	34.17	34.42	519,523	+0.28(+0.83%)
Apr 14, 2008	33.86	34.22	33.79	34.14	875,998	+0.34(+1.02%)
Apr 11, 2008	34.21	34.29	33.77	33.80	1,029,956	-0.69(-2.01%)
Apr 10, 2008	34.43	34.61	34.14	34.49	757,626	-0.23(-0.67%)
Apr 09, 2008	34.97	34.97	34.61	34.72	647,076	-0.27(-0.76%)
Apr 08, 2008	34.87	35.00	34.77	34.99	1,751,007	-0.36(-1.02%)
Apr 07, 2008	35.51	35.53	35.27	35.35	2,059,042	+0.17(+0.49%)
Apr 04, 2008	35.13	35.36	34.85	35.17	4,366,268	+0.21(+0.60%)
Apr 03, 2008	34.53	35.09	34.44	34.96	877,431	-0.04(-0.11%)
Apr 02, 2008	34.95	35.13	34.75	35.00	1,275,993	+0.08(+0.22%)
Apr 01, 2008	34.20	34.95	34.04	34.92	1,871,018	+0.93(+2.74%)
Mar 31, 2008	33.97	34.16	33.85	33.99	1,108,917	-0.02(-0.06%)
Mar 28, 2008	34.34	34.39	33.99	34.02	881,181	-0.21(-0.61%)
Mar 27, 2008	34.72	34.72	34.21	34.23	1,907,976	+0.02(+0.05%)
Mar 26, 2008	33.94	34.40	33.80	34.21	1,531,039	+0.25(+0.75%)
Mar 25, 2008	33.60	34.15	33.39	33.96	1,166,908	+0.41(+1.22%)
Mar 24, 2008	33.10	33.72	32.80	33.55	576,033	+0.84(+2.56%)
Mar 21, 2008	32.04	32.95	31.87	32.71	204,491	+0.00(+0.00%)
Mar 20, 2008	32.04	32.95	31.87	32.71	204,491	+0.52(+1.62%)
Mar 19, 2008	33.01	33.13	32.11	32.19	858,242	-1.01(-3.03%)
Mar 18, 2008	32.72	33.35	32.72	33.20	694,089	+0.73(+2.25%)
Mar 17, 2008	31.93	32.68	31.93	32.47	1,063,466	+0.08(+0.26%)
Mar 14, 2008	33.10	33.24	32.12	32.38	441,988	-0.51(-1.56%)
Mar 13, 2008	32.20	32.99	32.13	32.90	139,820	+0.50(+1.54%)
Mar 12, 2008	32.88	32.94	32.38	32.40	868,006	-0.18(-0.56%)
Mar 11, 2008	32.26	32.61	31.97	32.58	661,377	+1.56(+5.03%)
Mar 10, 2008	31.51	31.55	30.93	31.02	1,111,482	-0.12(-0.39%)
Mar 07, 2008	31.06	31.51	30.92	31.14	1,384,385	-0.20(-0.64%)
Mar 06, 2008	31.87	31.89	31.29	31.34	2,121,874	-0.39(-1.22%)
Mar 05, 2008	31.49	31.93	31.40	31.73	410,880	+0.61(+1.96%)
Mar 04, 2008	31.12	31.28	30.79	31.12	312,281	-0.45(-1.42%)

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.