Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.20	29.20	28.81	29.00	3,272,295	+0.01(+0.03%)
May 29, 2008	28.64	29.78	28.52	28.99	5,676,316	+0.30(+1.05%)
May 28, 2008	27.93	28.78	27.91	28.69	4,056,399	+0.77(+2.76%)
May 27, 2008	27.66	28.13	27.38	27.92	2,701,100	+0.30(+1.09%)
May 26, 2008	27.84	28.05	27.32	27.62	3,709,017	+0.00(+0.00%)
May 23, 2008	27.84	28.05	27.32	27.62	3,708,517	-0.38(-1.36%)
May 22, 2008	28.00	28.10	27.43	28.00	4,332,410	+0.00(+0.00%)
May 21, 2008	29.05	29.15	27.92	28.00	3,775,333	-0.99(-3.41%)
May 20, 2008	28.99	29.25	28.78	28.99	3,202,389	+0.14(+0.49%)
May 19, 2008	29.21	29.32	28.72	28.85	4,397,036	-0.21(-0.72%)
May 16, 2008	29.11	29.30	28.50	29.06	5,562,239	-0.06(-0.21%)
May 15, 2008	29.06	29.57	28.45	29.12	8,415,568	+0.16(+0.55%)
May 14, 2008	30.17	30.21	28.85	28.96	27,444,042	-4.68(-13.91%)
May 13, 2008	33.94	34.08	33.11	33.64	7,180,999	-0.11(-0.33%)
May 12, 2008	33.11	34.30	32.90	33.75	4,666,041	+0.97(+2.96%)
May 09, 2008	33.16	33.69	32.50	32.78	2,691,679	-0.90(-2.67%)
May 08, 2008	34.30	34.33	33.57	33.68	1,688,564	-0.31(-0.91%)
May 07, 2008	34.22	34.82	33.84	33.99	2,432,422	-0.01(-0.03%)
May 06, 2008	33.90	34.23	33.44	34.00	2,111,607	-0.19(-0.56%)
May 05, 2008	35.00	35.21	33.86	34.19	1,835,902	-0.79(-2.26%)
May 02, 2008	35.49	36.03	34.58	34.98	3,009,428	+0.20(+0.58%)
May 01, 2008	32.94	35.06	32.66	34.78	4,290,839	+2.14(+6.56%)
Apr 30, 2008	32.94	33.50	32.63	32.64	2,542,273	-0.28(-0.85%)
Apr 29, 2008	31.78	32.99	31.66	32.92	2,844,393	+1.16(+3.65%)
Apr 28, 2008	31.00	32.06	30.50	31.76	2,858,634	+0.57(+1.83%)
Apr 25, 2008	31.73	32.14	31.03	31.19	3,051,574	-0.48(-1.52%)
Apr 24, 2008	32.62	32.89	31.51	31.67	3,808,798	-0.92(-2.82%)
Apr 23, 2008	32.48	32.99	32.14	32.59	1,649,483	+0.39(+1.21%)
Apr 22, 2008	32.85	32.95	31.73	32.20	1,390,555	-0.64(-1.95%)
Apr 21, 2008	32.75	32.93	32.44	32.84	1,121,835	-0.11(-0.33%)
Apr 18, 2008	33.88	34.08	32.71	32.95	2,807,339	-0.23(-0.69%)
Apr 17, 2008	32.88	33.32	32.64	33.18	2,119,242	+0.75(+2.31%)
Apr 16, 2008	32.05	32.80	31.81	32.43	2,233,666	+0.45(+1.41%)
Apr 15, 2008	31.69	32.02	31.56	31.98	2,811,104	+0.22(+0.69%)
Apr 14, 2008	31.94	32.20	31.71	31.76	2,248,433	-0.28(-0.87%)
Apr 11, 2008	32.05	33.14	31.96	32.04	3,188,285	-0.95(-2.88%)
Apr 10, 2008	33.04	33.35	32.78	32.99	2,731,987	-0.12(-0.36%)
Apr 09, 2008	33.62	33.74	32.83	33.11	3,304,095	-0.49(-1.46%)
Apr 08, 2008	34.00	34.24	33.33	33.60	1,785,829	-0.35(-1.03%)
Apr 07, 2008	34.00	34.53	33.84	33.95	1,761,208	+0.06(+0.18%)
Apr 04, 2008	33.40	34.20	33.38	33.89	1,634,120	+0.22(+0.65%)
Apr 03, 2008	33.60	33.99	33.16	33.67	2,077,867	+0.25(+0.75%)
Apr 02, 2008	34.81	34.81	33.17	33.42	3,525,073	-1.29(-3.72%)
Apr 01, 2008	33.19	34.72	32.85	34.71	3,857,312	+1.74(+5.28%)
Mar 31, 2008	32.40	33.56	32.28	32.97	2,653,815	+0.49(+1.51%)
Mar 28, 2008	33.68	33.72	32.23	32.48	2,749,954	-0.69(-2.08%)
Mar 27, 2008	33.34	33.95	32.89	33.17	2,028,204	+0.17(+0.52%)
Mar 26, 2008	32.90	33.46	32.63	33.00	2,134,448	-0.21(-0.63%)
Mar 25, 2008	33.44	33.80	32.76	33.21	3,010,270	-0.36(-1.07%)
Mar 24, 2008	32.99	33.77	32.54	33.57	3,539,915	+0.92(+2.82%)
Mar 21, 2008	31.35	32.76	31.13	32.65	3,521,910	+0.00(+0.00%)
Mar 20, 2008	31.35	32.76	31.13	32.65	3,521,910	+1.52(+4.88%)
Mar 19, 2008	32.35	33.10	31.08	31.13	4,023,612	-1.22(-3.77%)
Mar 18, 2008	31.25	32.36	31.03	32.35	4,329,360	+1.70(+5.55%)
Mar 17, 2008	30.25	30.97	29.99	30.65	3,924,743	-0.52(-1.67%)
Mar 14, 2008	31.97	32.03	30.90	31.17	4,238,977	-0.71(-2.23%)
Mar 13, 2008	32.50	32.50	31.12	31.88	6,417,717	-0.87(-2.66%)
Mar 12, 2008	33.51	34.00	32.62	32.75	2,608,712	-0.44(-1.33%)
Mar 11, 2008	33.36	33.64	32.56	33.19	3,803,182	+0.46(+1.41%)
Mar 10, 2008	34.01	34.50	32.67	32.73	3,467,004	-1.34(-3.93%)
Mar 07, 2008	34.50	34.97	33.56	34.07	3,582,277	-0.54(-1.56%)
Mar 06, 2008	35.35	35.66	34.60	34.61	2,794,167	-1.05(-2.94%)
Mar 05, 2008	35.78	36.43	35.26	35.66	1,716,877	+0.03(+0.08%)
Mar 04, 2008	34.69	35.91	34.62	35.63	3,068,867	+0.49(+1.39%)

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.