Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.98	35.35	34.84	35.34	542,194	+0.52(+1.49%)
May 29, 2008	35.25	35.38	34.74	34.82	373,448	-0.50(-1.42%)
May 28, 2008	35.28	35.53	35.12	35.32	467,619	+0.11(+0.33%)
May 27, 2008	34.40	35.33	34.28	35.21	327,786	+1.02(+2.99%)
May 26, 2008	34.86	34.92	33.75	34.18	0	+0.00(+0.00%)
May 23, 2008	34.86	34.92	33.75	34.18	177,766	-0.75(-2.14%)
May 22, 2008	34.54	35.40	34.54	34.93	216,645	+0.38(+1.10%)
May 21, 2008	35.34	35.47	34.15	34.55	343,209	-0.72(-2.05%)
May 20, 2008	34.61	35.58	34.50	35.28	367,713	+0.78(+2.25%)
May 19, 2008	34.04	34.90	33.38	34.50	423,133	+0.51(+1.50%)
May 16, 2008	33.69	34.01	33.01	33.99	186,878	+0.40(+1.18%)
May 15, 2008	33.13	33.65	33.06	33.59	147,421	+0.33(+0.98%)
May 14, 2008	34.04	34.17	33.25	33.27	312,757	-0.66(-1.95%)
May 13, 2008	33.31	34.09	33.31	33.93	169,475	+0.62(+1.85%)
May 12, 2008	32.50	33.44	32.37	33.31	176,785	+0.93(+2.86%)
May 09, 2008	31.94	32.45	31.44	32.39	110,842	+0.11(+0.36%)
May 08, 2008	32.61	32.61	31.72	32.27	302,287	-0.10(-0.30%)
May 07, 2008	32.82	33.49	32.26	32.37	362,794	-0.53(-1.61%)
May 06, 2008	32.70	33.38	31.51	32.90	695,114	+0.06(+0.19%)
May 05, 2008	33.20	33.53	32.51	32.83	605,179	-0.55(-1.64%)
May 02, 2008	33.86	33.97	33.10	33.38	329,343	-0.39(-1.15%)
May 01, 2008	32.43	35.43	32.30	33.77	846,246	+1.78(+5.56%)
Apr 30, 2008	32.11	32.55	31.86	31.99	276,484	-0.12(-0.38%)
Apr 29, 2008	32.43	32.60	31.66	32.11	200,416	-0.39(-1.19%)
Apr 28, 2008	32.44	32.68	32.16	32.50	188,896	+0.06(+0.19%)
Apr 25, 2008	32.33	32.68	32.04	32.44	279,683	+0.47(+1.46%)
Apr 24, 2008	31.36	32.30	30.89	31.97	238,338	+0.60(+1.91%)
Apr 23, 2008	32.22	32.22	30.67	31.37	338,367	-0.72(-2.25%)
Apr 22, 2008	32.39	32.39	31.44	32.09	323,030	-0.61(-1.86%)
Apr 21, 2008	32.34	33.20	32.34	32.70	285,413	+0.15(+0.46%)
Apr 18, 2008	31.90	32.72	31.78	32.55	247,185	+1.15(+3.68%)
Apr 17, 2008	31.42	31.54	30.84	31.40	145,750	-0.11(-0.34%)
Apr 16, 2008	31.20	31.86	30.91	31.50	272,001	+0.52(+1.68%)
Apr 15, 2008	30.58	30.98	30.46	30.98	209,114	+0.56(+1.85%)
Apr 14, 2008	30.28	30.95	29.99	30.42	189,661	+0.30(+0.99%)
Apr 11, 2008	30.83	30.99	29.90	30.12	258,435	-1.01(-3.25%)
Apr 10, 2008	30.38	31.36	30.34	31.13	183,153	+0.79(+2.61%)
Apr 09, 2008	31.35	31.50	30.25	30.34	225,934	-0.93(-2.99%)
Apr 08, 2008	30.87	31.32	30.67	31.27	220,147	+0.13(+0.42%)
Apr 07, 2008	30.48	31.52	30.22	31.14	311,734	+0.93(+3.09%)
Apr 04, 2008	30.16	30.75	29.57	30.21	158,517	+0.04(+0.15%)
Apr 03, 2008	29.96	30.38	29.70	30.16	228,151	+0.08(+0.26%)
Apr 02, 2008	29.07	30.48	29.07	30.09	419,315	+1.27(+4.40%)
Apr 01, 2008	27.50	28.90	27.50	28.82	273,935	+1.33(+4.84%)
Mar 31, 2008	27.24	27.79	26.28	27.49	361,086	-0.05(-0.19%)
Mar 28, 2008	28.02	28.24	27.45	27.54	324,433	-0.56(-1.98%)
Mar 27, 2008	28.38	29.49	27.76	28.09	873,211	-0.12(-0.44%)
Mar 26, 2008	28.26	28.41	27.58	28.22	333,288	-0.12(-0.44%)
Mar 25, 2008	27.66	28.56	27.61	28.34	261,566	+0.63(+2.29%)
Mar 24, 2008	26.89	28.26	26.89	27.71	204,487	+1.00(+3.73%)
Mar 21, 2008	26.23	27.05	25.93	26.71	602,113	+0.00(+0.00%)
Mar 20, 2008	26.23	27.05	25.93	26.71	602,113	+0.27(+1.03%)
Mar 19, 2008	28.16	28.69	26.44	26.44	396,264	-1.43(-5.12%)
Mar 18, 2008	27.76	27.89	26.44	27.86	388,548	+0.66(+2.43%)
Mar 17, 2008	27.40	28.06	26.86	27.20	278,815	-0.73(-2.62%)
Mar 14, 2008	28.80	28.89	27.49	27.93	312,064	-0.67(-2.34%)
Mar 13, 2008	27.47	29.04	27.32	28.60	201,423	+0.92(+3.31%)
Mar 12, 2008	28.16	28.36	27.66	27.69	221,849	-0.30(-1.07%)
Mar 11, 2008	27.60	28.02	27.14	27.99	257,935	+1.06(+3.93%)
Mar 10, 2008	27.45	27.76	26.93	26.93	225,140	-0.41(-1.48%)
Mar 07, 2008	27.15	27.64	27.03	27.34	262,360	-0.03(-0.10%)
Mar 06, 2008	27.34	27.46	27.02	27.36	596,099	-0.08(-0.29%)
Mar 05, 2008	27.03	27.86	26.94	27.44	584,070	+0.71(+2.67%)
Mar 04, 2008	26.64	27.14	26.26	26.73	353,324	+0.18(+0.66%)

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.