Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.32	34.47	34.16	34.25	9,102,852	+0.03(+0.10%)
May 29, 2008	33.61	34.46	33.54	34.22	23,988,346	+0.47(+1.40%)
May 28, 2008	33.79	33.79	33.23	33.74	16,393,980	-0.05(-0.15%)
May 27, 2008	33.43	33.82	32.92	33.79	27,096,984	+0.13(+0.39%)
May 26, 2008	34.12	34.19	33.44	33.66	0	+0.00(+0.00%)
May 23, 2008	34.12	34.19	33.44	33.66	29,959,784	-0.89(-2.57%)
May 22, 2008	34.61	34.65	34.26	34.55	19,102,926	+0.32(+0.93%)
May 21, 2008	35.16	35.32	34.14	34.23	30,537,298	-0.06(-0.18%)
May 20, 2008	34.82	34.89	34.30	34.30	27,588,964	-1.47(-4.12%)
May 19, 2008	35.71	36.25	35.65	35.77	29,544,256	+0.05(+0.13%)
May 16, 2008	35.59	35.81	35.47	35.72	15,313,997	+0.12(+0.35%)
May 15, 2008	35.16	35.61	35.06	35.60	18,122,282	+0.49(+1.39%)
May 14, 2008	35.04	35.52	34.95	35.11	15,784,440	+0.25(+0.72%)
May 13, 2008	34.89	34.93	34.44	34.86	19,070,376	+0.48(+1.41%)
May 12, 2008	34.32	34.37	33.78	34.37	29,127,064	+0.17(+0.49%)
May 09, 2008	34.25	34.49	34.05	34.21	12,579,428	-0.89(-2.53%)
May 08, 2008	34.90	35.18	34.59	35.09	23,766,760	+0.52(+1.50%)
May 07, 2008	35.61	35.72	34.45	34.58	40,653,688	-2.16(-5.87%)
May 06, 2008	36.10	36.96	35.82	36.73	23,500,466	+0.25(+0.67%)
May 05, 2008	36.73	36.83	36.26	36.49	19,973,882	-0.34(-0.91%)
May 02, 2008	36.96	37.13	36.56	36.83	21,696,848	+0.33(+0.91%)
May 01, 2008	35.74	36.65	35.52	36.49	33,548,094	+0.76(+2.12%)
Apr 30, 2008	35.92	36.18	35.56	35.73	30,988,874	+0.30(+0.84%)
Apr 29, 2008	35.68	35.75	35.22	35.44	18,692,012	+0.02(+0.07%)
Apr 28, 2008	35.54	35.87	35.40	35.41	23,274,820	-0.19(-0.54%)
Apr 25, 2008	35.85	35.88	35.17	35.60	25,112,438	-0.48(-1.34%)
Apr 24, 2008	36.10	36.63	35.09	36.09	40,188,828	+0.15(+0.41%)
Apr 23, 2008	34.74	36.21	34.68	35.94	63,034,840	+2.48(+7.40%)
Apr 22, 2008	33.81	34.00	33.09	33.46	27,321,732	-0.16(-0.48%)
Apr 21, 2008	32.98	33.73	32.81	33.62	22,543,126	+0.46(+1.40%)
Apr 18, 2008	33.17	33.29	32.80	33.16	24,158,212	+0.53(+1.63%)
Apr 17, 2008	32.76	32.91	32.52	32.63	37,908,416	-0.58(-1.75%)
Apr 16, 2008	32.32	33.34	32.29	33.21	41,184,856	+1.12(+3.49%)
Apr 15, 2008	32.09	32.16	31.67	32.09	22,171,138	+0.49(+1.54%)
Apr 14, 2008	31.86	31.96	31.51	31.60	28,520,474	-0.55(-1.72%)
Apr 11, 2008	32.51	32.99	31.99	32.16	43,036,332	-0.62(-1.89%)
Apr 10, 2008	32.15	32.84	31.97	32.78	39,721,836	+1.07(+3.37%)
Apr 09, 2008	32.48	32.51	31.70	31.71	45,663,700	-1.15(-3.50%)
Apr 08, 2008	33.04	33.31	32.81	32.86	34,476,812	-0.89(-2.65%)
Apr 07, 2008	33.73	34.10	33.33	33.76	36,132,616	+0.77(+2.32%)
Apr 04, 2008	33.04	33.70	32.65	32.99	45,043,932	-0.33(-0.99%)
Apr 03, 2008	32.61	33.46	32.24	33.32	44,779,252	+1.33(+4.16%)
Apr 02, 2008	32.47	32.57	31.87	31.99	38,452,176	-0.69(-2.11%)
Apr 01, 2008	31.06	32.78	31.01	32.68	53,812,956	+2.27(+7.45%)
Mar 31, 2008	30.33	30.76	30.15	30.41	19,617,206	-0.39(-1.28%)
Mar 28, 2008	30.72	31.05	30.47	30.81	32,384,356	+0.99(+3.31%)
Mar 27, 2008	30.19	30.53	29.70	29.82	37,410,000	+0.26(+0.88%)
Mar 26, 2008	29.93	30.09	29.45	29.56	34,754,336	-0.75(-2.48%)
Mar 25, 2008	29.60	30.34	29.35	30.31	42,983,072	+1.43(+4.94%)
Mar 24, 2008	28.26	29.57	28.26	28.88	40,779,272	+0.29(+1.00%)
Mar 21, 2008	27.44	28.78	26.97	28.60	46,707,212	+0.00(+0.00%)
Mar 20, 2008	27.44	28.78	26.97	28.60	46,701,436	+0.76(+2.74%)
Mar 19, 2008	29.15	29.54	27.74	27.83	50,097,012	-2.10(-7.00%)
Mar 18, 2008	28.85	30.04	28.79	29.93	49,591,580	+1.44(+5.04%)
Mar 17, 2008	27.71	28.86	27.57	28.49	43,430,076	-0.51(-1.75%)
Mar 14, 2008	30.46	30.53	28.82	29.00	74,418,160	-1.77(-5.74%)
Mar 13, 2008	29.90	31.31	29.86	30.77	47,539,364	-0.77(-2.43%)
Mar 12, 2008	32.04	32.66	31.34	31.53	38,746,052	-1.42(-4.32%)
Mar 11, 2008	31.92	33.00	31.40	32.96	49,558,448	+2.93(+9.74%)
Mar 10, 2008	30.94	31.00	29.86	30.03	44,313,080	-0.59(-1.93%)
Mar 07, 2008	30.61	31.46	30.26	30.62	39,542,324	-0.10(-0.31%)
Mar 06, 2008	32.02	32.11	30.67	30.72	37,470,968	-1.48(-4.60%)
Mar 05, 2008	31.82	32.39	31.53	32.20	27,399,346	+0.60(+1.89%)
Mar 04, 2008	31.77	32.15	31.07	31.60	50,808,372	-1.35(-4.11%)

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.