Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.30	34.19	33.30	34.08	575,805	+0.78(+2.34%)
May 29, 2008	34.26	34.32	33.25	33.30	814,792	-1.25(-3.61%)
May 28, 2008	33.95	34.82	33.52	34.54	1,095,115	-0.05(-0.14%)
May 27, 2008	35.44	35.63	34.56	34.59	918,884	-1.79(-4.93%)
May 26, 2008	36.69	37.09	35.98	36.38	500,471	+0.00(+0.00%)
May 23, 2008	36.69	37.09	35.98	36.38	500,471	-0.68(-1.82%)
May 22, 2008	38.05	38.45	36.74	37.06	485,602	-0.80(-2.10%)
May 21, 2008	38.16	39.06	37.80	37.85	602,869	-0.71(-1.83%)
May 20, 2008	37.60	38.56	37.45	38.56	977,110	+0.97(+2.59%)
May 19, 2008	38.42	38.51	37.27	37.59	543,582	+0.05(+0.13%)
May 16, 2008	36.60	37.75	36.58	37.54	943,236	+1.55(+4.31%)
May 15, 2008	35.38	36.13	35.16	35.99	723,871	+1.42(+4.12%)
May 14, 2008	35.40	35.83	34.56	34.57	567,486	-1.13(-3.15%)
May 13, 2008	35.36	35.95	35.14	35.69	520,831	-0.28(-0.78%)
May 12, 2008	36.02	36.82	35.58	35.97	577,541	-0.35(-0.97%)
May 09, 2008	36.31	36.68	35.76	36.33	498,846	-0.27(-0.75%)
May 08, 2008	35.70	36.60	35.41	36.60	629,730	+1.93(+5.56%)
May 07, 2008	35.94	36.17	34.52	34.67	1,129,937	-1.54(-4.24%)
May 06, 2008	37.47	37.59	35.85	36.21	974,417	-0.43(-1.18%)
May 05, 2008	36.29	36.95	36.17	36.64	623,447	+0.78(+2.17%)
May 02, 2008	35.61	36.25	35.33	35.86	703,671	+0.57(+1.62%)
May 01, 2008	35.63	35.95	33.93	35.29	865,153	-1.29(-3.54%)
Apr 30, 2008	35.43	36.76	35.43	36.58	1,063,821	+0.81(+2.27%)
Apr 29, 2008	36.62	37.31	35.64	35.77	835,140	-2.15(-5.66%)
Apr 28, 2008	38.79	38.91	37.60	37.92	610,888	-0.40(-1.05%)
Apr 25, 2008	39.59	39.71	38.05	38.32	740,755	-0.25(-0.65%)
Apr 24, 2008	40.26	40.27	38.43	38.57	1,108,376	-2.62(-6.36%)
Apr 23, 2008	42.33	42.33	40.87	41.19	787,977	-1.55(-3.63%)
Apr 22, 2008	42.96	43.74	42.66	42.74	480,710	-0.07(-0.17%)
Apr 21, 2008	43.03	43.22	42.50	42.81	558,871	-0.11(-0.26%)
Apr 18, 2008	42.47	43.04	41.60	42.92	725,545	-0.63(-1.46%)
Apr 17, 2008	44.01	44.06	43.08	43.56	485,690	-0.85(-1.92%)
Apr 16, 2008	43.66	44.97	43.19	44.41	817,262	+2.08(+4.92%)
Apr 15, 2008	42.29	42.59	41.77	42.33	360,196	+0.19(+0.46%)
Apr 14, 2008	40.65	42.42	40.38	42.14	708,977	+1.17(+2.84%)
Apr 11, 2008	41.99	42.30	40.93	40.97	800,321	-1.54(-3.63%)
Apr 10, 2008	41.89	42.57	41.28	42.51	465,737	+0.10(+0.23%)
Apr 09, 2008	42.41	43.00	42.02	42.42	783,643	-0.14(-0.34%)
Apr 08, 2008	42.03	43.32	42.02	42.56	660,853	-0.11(-0.26%)
Apr 07, 2008	42.37	43.40	42.13	42.68	734,785	+1.06(+2.55%)
Apr 04, 2008	40.14	41.68	40.14	41.61	821,763	+0.33(+0.80%)
Apr 03, 2008	39.77	41.73	39.56	41.28	1,064,952	+1.50(+3.78%)
Apr 02, 2008	37.45	39.98	37.34	39.78	1,576,388	+3.95(+11.01%)
Apr 01, 2008	35.86	36.17	34.53	35.84	1,443,477	-1.41(-3.78%)
Mar 31, 2008	38.20	38.39	36.58	37.24	616,326	-0.44(-1.17%)
Mar 28, 2008	37.21	38.11	36.74	37.68	825,039	+0.35(+0.93%)
Mar 27, 2008	39.67	39.80	37.17	37.34	979,883	-2.54(-6.37%)
Mar 26, 2008	38.58	39.99	38.42	39.88	854,066	+1.90(+5.02%)
Mar 25, 2008	37.22	38.16	36.78	37.97	850,369	+2.76(+7.85%)
Mar 24, 2008	35.31	36.36	34.74	35.21	728,964	-0.27(-0.77%)
Mar 21, 2008	35.14	36.49	34.41	35.48	2,504,609	+0.00(+0.00%)
Mar 20, 2008	35.14	36.49	34.41	35.48	2,504,609	-1.83(-4.91%)
Mar 19, 2008	41.07	41.21	36.86	37.31	2,597,206	-3.54(-8.66%)
Mar 18, 2008	42.87	43.21	40.70	40.85	1,149,949	-1.22(-2.90%)
Mar 17, 2008	42.63	43.75	41.34	42.07	840,640	-1.04(-2.41%)
Mar 14, 2008	43.16	43.28	42.04	43.11	630,273	+0.28(+0.66%)
Mar 13, 2008	42.97	43.47	42.30	42.83	845,028	+0.39(+0.93%)
Mar 12, 2008	43.40	43.40	42.20	42.43	588,467	+0.11(+0.27%)
Mar 11, 2008	41.51	42.36	40.91	42.32	1,038,904	+2.75(+6.95%)
Mar 10, 2008	42.14	42.22	39.40	39.57	1,303,885	-3.55(-8.24%)
Mar 07, 2008	43.90	44.27	42.80	43.13	628,738	-1.60(-3.58%)
Mar 06, 2008	44.31	45.13	43.56	44.72	1,114,246	+1.07(+2.45%)
Mar 05, 2008	42.39	44.24	42.24	43.66	985,448	+1.87(+4.48%)
Mar 04, 2008	43.23	43.66	41.05	41.78	999,404	-1.55(-3.58%)

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.