Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.10	38.27	36.79	36.92	7,505,540	-1.06(-2.80%)
May 29, 2008	37.26	38.86	37.26	37.98	2,717,770	+0.80(+2.16%)
May 28, 2008	37.10	37.64	36.51	37.18	2,205,619	-0.16(-0.43%)
May 27, 2008	36.90	37.57	36.62	37.34	3,113,752	+0.71(+1.95%)
May 26, 2008	37.13	37.47	36.50	36.62	2,069,216	+0.00(+0.00%)
May 23, 2008	37.13	37.47	36.50	36.62	2,069,216	-0.85(-2.26%)
May 22, 2008	36.66	37.64	36.66	37.47	3,344,488	+0.56(+1.52%)
May 21, 2008	37.84	38.87	36.75	36.91	3,962,695	-1.41(-3.68%)
May 20, 2008	39.24	39.51	38.05	38.32	5,141,878	-1.12(-2.83%)
May 19, 2008	39.67	40.50	39.26	39.44	2,898,059	-0.11(-0.29%)
May 16, 2008	40.44	40.60	39.12	39.55	3,611,206	-0.96(-2.38%)
May 15, 2008	39.66	40.51	39.34	40.51	2,542,755	+1.06(+2.70%)
May 14, 2008	40.15	40.47	39.23	39.45	3,325,420	-0.19(-0.48%)
May 13, 2008	40.18	40.32	39.18	39.64	3,182,336	-0.43(-1.08%)
May 12, 2008	39.04	40.24	38.72	40.07	2,615,487	+1.53(+3.97%)
May 09, 2008	37.67	38.94	37.67	38.54	3,025,257	+0.28(+0.73%)
May 08, 2008	38.65	38.96	37.75	38.26	2,909,679	-0.10(-0.27%)
May 07, 2008	39.96	40.02	38.26	38.36	3,864,763	-1.86(-4.63%)
May 06, 2008	39.10	40.29	38.59	40.23	2,687,053	+0.99(+2.53%)
May 05, 2008	39.47	39.81	38.93	39.23	1,905,802	-0.07(-0.18%)
May 02, 2008	39.63	40.16	38.94	39.30	3,717,241	-0.06(-0.16%)
May 01, 2008	37.32	39.58	36.96	39.37	4,617,345	+2.04(+5.46%)
Apr 30, 2008	36.91	38.34	36.82	37.33	4,575,473	-0.61(-1.61%)
Apr 29, 2008	38.21	38.56	37.61	37.94	3,294,177	-0.66(-1.72%)
Apr 28, 2008	38.10	39.02	37.43	38.60	4,002,930	+0.64(+1.68%)
Apr 25, 2008	38.24	38.28	37.31	37.96	6,100,342	-0.43(-1.13%)
Apr 24, 2008	34.55	38.93	34.55	38.40	10,450,844	+4.05(+11.80%)
Apr 23, 2008	34.01	34.61	33.35	34.34	3,860,426	+0.53(+1.56%)
Apr 22, 2008	33.82	34.25	33.51	33.81	3,313,822	-0.44(-1.28%)
Apr 21, 2008	34.27	34.64	33.86	34.25	2,345,956	-0.42(-1.21%)
Apr 18, 2008	35.16	35.80	34.54	34.67	2,955,997	+0.41(+1.21%)
Apr 17, 2008	33.42	34.42	32.89	34.26	2,903,020	+0.81(+2.42%)
Apr 16, 2008	32.84	33.78	32.65	33.45	3,154,401	+0.95(+2.92%)
Apr 15, 2008	32.40	32.78	32.11	32.50	2,983,633	+0.36(+1.13%)
Apr 14, 2008	32.52	32.95	31.84	32.14	3,940,479	-0.59(-1.79%)
Apr 11, 2008	33.68	33.95	32.72	32.72	3,326,298	-1.07(-3.17%)
Apr 10, 2008	33.82	34.33	33.27	33.79	3,075,004	+0.11(+0.34%)
Apr 09, 2008	34.78	35.29	33.61	33.68	3,165,882	-1.10(-3.15%)
Apr 08, 2008	34.33	35.09	34.22	34.78	2,309,740	-0.21(-0.60%)
Apr 07, 2008	35.39	35.56	34.53	34.99	2,309,370	+0.36(+1.03%)
Apr 04, 2008	35.21	35.33	34.32	34.63	2,142,229	-0.26(-0.75%)
Apr 03, 2008	34.74	35.32	34.18	34.89	2,447,666	-0.11(-0.31%)
Apr 02, 2008	34.23	35.63	34.19	35.00	4,598,635	+0.34(+0.97%)
Apr 01, 2008	33.06	34.67	32.39	34.66	5,721,410	+2.79(+8.76%)
Mar 31, 2008	31.19	32.36	30.60	31.87	4,265,954	+0.69(+2.23%)
Mar 28, 2008	31.29	32.51	31.16	31.17	3,125,378	-0.86(-2.69%)
Mar 27, 2008	32.73	33.08	31.80	32.04	4,845,930	-0.82(-2.50%)
Mar 26, 2008	33.88	34.17	32.83	32.86	5,013,657	-1.16(-3.41%)
Mar 25, 2008	32.67	34.42	32.67	34.02	3,907,935	+0.78(+2.34%)
Mar 24, 2008	32.53	34.14	32.34	33.24	4,541,657	+0.97(+3.00%)
Mar 21, 2008	30.89	32.30	30.40	32.27	5,275,394	+0.00(+0.00%)
Mar 20, 2008	30.89	32.30	30.40	32.27	5,275,394	+1.56(+5.09%)
Mar 19, 2008	31.49	32.12	30.61	30.71	5,434,147	-0.61(-1.93%)
Mar 18, 2008	30.30	31.41	30.11	31.32	7,147,526	+1.97(+6.71%)
Mar 17, 2008	28.22	29.80	27.41	29.35	9,801,058	-0.16(-0.54%)
Mar 14, 2008	30.79	31.03	28.65	29.50	4,417,769	-0.82(-2.69%)
Mar 13, 2008	29.93	30.72	28.44	30.32	7,859,804	-0.48(-1.55%)
Mar 12, 2008	31.65	32.07	30.70	30.80	4,324,728	-1.03(-3.22%)
Mar 11, 2008	29.80	31.83	29.53	31.82	8,098,566	+3.13(+10.91%)
Mar 10, 2008	29.87	30.35	28.70	28.70	6,993,924	-1.49(-4.92%)
Mar 07, 2008	30.01	30.98	29.56	30.18	4,568,926	-0.13(-0.42%)
Mar 06, 2008	31.25	31.28	30.28	30.31	5,715,255	-0.98(-3.12%)
Mar 05, 2008	31.74	32.47	31.03	31.28	5,682,459	-0.42(-1.33%)
Mar 04, 2008	31.56	32.19	30.99	31.70	4,486,249	-0.15(-0.48%)

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.