Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.99	29.08	28.54	28.69	115,967	-0.29(-1.01%)
May 29, 2008	28.39	29.08	28.25	28.99	179,619	+0.33(+1.14%)
May 28, 2008	28.54	28.70	28.16	28.66	171,135	+0.19(+0.66%)
May 27, 2008	28.07	28.70	28.07	28.47	150,730	+0.32(+1.13%)
May 26, 2008	28.07	28.29	27.90	28.15	0	+0.00(+0.00%)
May 23, 2008	28.07	28.29	27.90	28.15	111,795	-0.11(-0.38%)
May 22, 2008	28.28	28.47	27.97	28.26	152,733	-0.07(-0.23%)
May 21, 2008	28.51	28.72	28.11	28.32	144,674	-0.02(-0.09%)
May 20, 2008	28.24	28.39	27.96	28.35	79,884	+0.00(+0.00%)
May 19, 2008	28.39	28.93	28.23	28.35	141,402	-0.24(-0.86%)
May 16, 2008	28.78	28.78	27.92	28.59	151,427	+0.06(+0.20%)
May 15, 2008	28.55	28.81	28.41	28.54	58,475	-0.25(-0.88%)
May 14, 2008	28.47	29.05	28.38	28.79	196,905	+0.30(+1.06%)
May 13, 2008	28.52	28.77	28.30	28.49	153,252	-0.03(-0.11%)
May 12, 2008	27.79	28.63	27.44	28.52	150,904	+0.88(+3.19%)
May 09, 2008	27.32	27.70	26.61	27.64	127,178	+0.15(+0.56%)
May 08, 2008	27.48	27.72	27.13	27.48	86,533	+0.06(+0.21%)
May 07, 2008	27.99	28.23	27.32	27.43	128,351	-0.69(-2.44%)
May 06, 2008	28.35	28.44	27.92	28.11	122,009	-0.36(-1.26%)
May 05, 2008	28.64	28.65	28.15	28.47	171,604	-0.19(-0.65%)
May 02, 2008	28.80	28.92	28.43	28.66	185,479	-0.20(-0.68%)
May 01, 2008	27.88	28.97	27.54	28.85	295,276	+1.01(+3.63%)
Apr 30, 2008	27.66	28.13	27.20	27.84	202,467	+0.29(+1.04%)
Apr 29, 2008	28.97	29.03	27.25	27.56	266,819	-1.49(-5.14%)
Apr 28, 2008	28.85	29.26	28.79	29.05	239,866	+0.04(+0.14%)
Apr 25, 2008	29.83	29.83	28.63	29.01	234,740	-0.64(-2.17%)
Apr 24, 2008	31.90	31.98	27.76	29.65	1,291,282	-2.61(-8.09%)
Apr 23, 2008	31.90	32.52	31.46	32.26	122,844	+0.45(+1.41%)
Apr 22, 2008	32.27	32.28	31.21	31.82	178,927	-0.78(-2.38%)
Apr 21, 2008	33.25	33.25	32.24	32.59	119,471	-0.86(-2.56%)
Apr 18, 2008	33.58	33.69	33.11	33.45	178,088	+0.38(+1.13%)
Apr 17, 2008	33.33	33.84	33.01	33.07	151,389	-0.34(-1.03%)
Apr 16, 2008	33.02	33.77	32.85	33.42	212,091	+0.77(+2.35%)
Apr 15, 2008	31.63	32.73	31.63	32.65	156,845	+1.26(+4.03%)
Apr 14, 2008	31.49	31.65	30.91	31.38	139,833	-0.27(-0.85%)
Apr 11, 2008	31.82	31.82	31.38	31.65	122,211	-0.64(-1.97%)
Apr 10, 2008	31.91	32.50	30.92	32.29	150,784	+0.43(+1.36%)
Apr 09, 2008	32.96	33.10	31.53	31.86	125,394	-1.00(-3.05%)
Apr 08, 2008	32.71	33.59	32.67	32.86	122,334	-0.17(-0.52%)
Apr 07, 2008	33.41	33.50	32.77	33.03	137,901	-0.10(-0.30%)
Apr 04, 2008	32.83	33.49	32.49	33.13	128,941	+0.42(+1.27%)
Apr 03, 2008	32.02	32.89	32.02	32.71	173,327	+0.47(+1.44%)
Apr 02, 2008	32.63	32.84	31.95	32.25	221,868	-0.53(-1.62%)
Apr 01, 2008	32.34	33.02	32.22	32.78	256,313	+0.30(+0.93%)
Mar 31, 2008	32.99	32.99	32.32	32.48	134,959	-0.35(-1.07%)
Mar 28, 2008	33.02	33.34	32.82	32.83	120,985	-0.08(-0.25%)
Mar 27, 2008	33.46	33.88	32.57	32.91	203,481	-1.09(-3.19%)
Mar 26, 2008	31.49	34.08	31.32	33.99	291,248	+2.23(+7.01%)
Mar 25, 2008	31.55	31.88	31.23	31.77	64,354	+0.22(+0.70%)
Mar 24, 2008	30.92	31.65	30.43	31.55	133,611	+0.96(+3.15%)
Mar 21, 2008	30.99	31.02	30.07	30.58	345,060	+0.00(+0.00%)
Mar 20, 2008	30.99	31.02	30.07	30.58	345,060	+0.35(+1.16%)
Mar 19, 2008	32.39	32.39	30.23	30.23	217,455	-1.84(-5.72%)
Mar 18, 2008	31.25	32.27	30.23	32.07	212,675	+1.44(+4.71%)
Mar 17, 2008	29.49	30.94	29.49	30.63	163,412	+0.29(+0.94%)
Mar 14, 2008	30.94	31.00	29.83	30.34	224,320	-0.40(-1.30%)
Mar 13, 2008	29.53	31.10	29.29	30.74	255,210	+0.62(+2.06%)
Mar 12, 2008	30.32	30.80	29.75	30.12	150,895	-0.07(-0.24%)
Mar 11, 2008	29.32	30.21	28.77	30.19	223,026	+1.72(+6.05%)
Mar 10, 2008	29.04	29.04	28.34	28.47	217,945	-0.58(-1.99%)
Mar 07, 2008	28.30	29.31	28.00	29.05	226,071	+0.30(+1.05%)
Mar 06, 2008	29.61	29.96	28.75	28.75	167,565	-1.04(-3.51%)
Mar 05, 2008	29.66	30.18	29.29	29.79	176,514	+0.09(+0.30%)
Mar 04, 2008	29.75	30.23	29.48	29.70	343,700	-0.30(-1.01%)

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.