Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.12	38.29	36.81	36.94	7,501,259	-1.07(-2.80%)
May 29, 2008	37.28	38.88	37.28	38.00	2,716,220	+0.80(+2.16%)
May 28, 2008	37.12	37.66	36.53	37.20	2,204,361	-0.16(-0.43%)
May 27, 2008	36.92	37.60	36.65	37.36	3,111,976	+0.71(+1.95%)
May 26, 2008	37.16	37.49	36.52	36.65	2,068,036	+0.00(+0.00%)
May 23, 2008	37.16	37.49	36.52	36.65	2,068,036	-0.85(-2.26%)
May 22, 2008	36.68	37.66	36.68	37.49	3,342,580	+0.56(+1.52%)
May 21, 2008	37.86	38.90	36.77	36.93	3,960,434	-1.41(-3.68%)
May 20, 2008	39.26	39.53	38.07	38.34	5,138,945	-1.12(-2.83%)
May 19, 2008	39.69	40.52	39.29	39.46	2,896,406	-0.11(-0.29%)
May 16, 2008	40.46	40.62	39.14	39.57	3,609,146	-0.96(-2.38%)
May 15, 2008	39.68	40.54	39.36	40.54	2,541,305	+1.07(+2.70%)
May 14, 2008	40.17	40.50	39.25	39.47	3,323,523	-0.19(-0.48%)
May 13, 2008	40.20	40.34	39.20	39.66	3,180,521	-0.43(-1.08%)
May 12, 2008	39.06	40.26	38.74	40.10	2,613,996	+1.53(+3.97%)
May 09, 2008	37.69	38.96	37.69	38.57	3,023,532	+0.28(+0.73%)
May 08, 2008	38.67	38.98	37.77	38.28	2,908,019	-0.10(-0.27%)
May 07, 2008	39.99	40.04	38.28	38.39	3,862,558	-1.86(-4.63%)
May 06, 2008	39.13	40.31	38.61	40.25	2,685,520	+0.99(+2.53%)
May 05, 2008	39.49	39.83	38.95	39.25	1,904,715	-0.07(-0.18%)
May 02, 2008	39.66	40.18	38.97	39.32	3,715,121	-0.06(-0.16%)
May 01, 2008	37.34	39.60	36.98	39.39	4,614,712	+2.04(+5.46%)
Apr 30, 2008	36.93	38.36	36.84	37.35	4,572,863	-0.61(-1.61%)
Apr 29, 2008	38.23	38.58	37.63	37.96	3,292,298	-0.66(-1.72%)
Apr 28, 2008	38.12	39.04	37.46	38.62	4,000,647	+0.64(+1.68%)
Apr 25, 2008	38.27	38.30	37.33	37.98	6,096,862	-0.43(-1.13%)
Apr 24, 2008	34.57	38.95	34.57	38.42	10,444,883	+4.06(+11.80%)
Apr 23, 2008	34.03	34.63	33.37	34.36	3,858,224	+0.53(+1.56%)
Apr 22, 2008	33.84	34.27	33.53	33.83	3,311,932	-0.44(-1.28%)
Apr 21, 2008	34.29	34.66	33.88	34.27	2,344,618	-0.42(-1.21%)
Apr 18, 2008	35.18	35.82	34.56	34.69	2,954,311	+0.41(+1.21%)
Apr 17, 2008	33.44	34.44	32.91	34.28	2,901,364	+0.81(+2.42%)
Apr 16, 2008	32.86	33.80	32.67	33.47	3,152,602	+0.95(+2.92%)
Apr 15, 2008	32.42	32.80	32.12	32.52	2,981,931	+0.36(+1.13%)
Apr 14, 2008	32.54	32.97	31.86	32.16	3,938,231	-0.59(-1.79%)
Apr 11, 2008	33.70	33.97	32.74	32.74	3,324,401	-1.07(-3.17%)
Apr 10, 2008	33.84	34.35	33.29	33.81	3,073,250	+0.11(+0.34%)
Apr 09, 2008	34.80	35.31	33.63	33.70	3,164,076	-1.10(-3.15%)
Apr 08, 2008	34.35	35.11	34.23	34.80	2,308,423	-0.21(-0.60%)
Apr 07, 2008	35.41	35.58	34.55	35.01	2,308,053	+0.36(+1.03%)
Apr 04, 2008	35.23	35.35	34.34	34.65	2,141,007	-0.26(-0.75%)
Apr 03, 2008	34.76	35.34	34.20	34.91	2,446,270	-0.11(-0.31%)
Apr 02, 2008	34.25	35.65	34.21	35.02	4,596,012	+0.34(+0.97%)
Apr 01, 2008	33.07	34.69	32.40	34.68	5,718,147	+2.79(+8.76%)
Mar 31, 2008	31.21	32.38	30.62	31.89	4,263,521	+0.70(+2.23%)
Mar 28, 2008	31.31	32.53	31.18	31.19	3,123,595	-0.86(-2.69%)
Mar 27, 2008	32.75	33.10	31.82	32.05	4,843,166	-0.82(-2.50%)
Mar 26, 2008	33.90	34.19	32.84	32.88	5,010,797	-1.16(-3.41%)
Mar 25, 2008	32.69	34.44	32.69	34.04	3,905,706	+0.78(+2.34%)
Mar 24, 2008	32.55	34.16	32.36	33.26	4,539,067	+0.97(+3.00%)
Mar 21, 2008	30.91	32.32	30.41	32.29	5,272,385	+0.00(+0.00%)
Mar 20, 2008	30.91	32.32	30.41	32.29	5,272,385	+1.56(+5.09%)
Mar 19, 2008	31.51	32.14	30.62	30.73	5,431,048	-0.61(-1.93%)
Mar 18, 2008	30.31	31.43	30.13	31.33	7,143,449	+1.97(+6.71%)
Mar 17, 2008	28.23	29.82	27.42	29.36	9,795,468	-0.16(-0.54%)
Mar 14, 2008	30.81	31.05	28.67	29.52	4,415,250	-0.82(-2.69%)
Mar 13, 2008	29.95	30.73	28.46	30.34	7,855,321	-0.48(-1.55%)
Mar 12, 2008	31.66	32.09	30.72	30.82	4,322,261	-1.03(-3.22%)
Mar 11, 2008	29.82	31.85	29.55	31.84	8,093,946	+3.13(+10.91%)
Mar 10, 2008	29.89	30.37	28.71	28.71	6,989,934	-1.49(-4.92%)
Mar 07, 2008	30.03	30.99	29.57	30.20	4,566,320	-0.13(-0.42%)
Mar 06, 2008	31.26	31.29	30.29	30.33	5,711,995	-0.98(-3.12%)
Mar 05, 2008	31.76	32.49	31.05	31.30	5,679,218	-0.42(-1.33%)
Mar 04, 2008	31.58	32.21	31.01	31.72	4,483,690	-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.