Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.41	39.75	38.23	39.58	759,599	+1.11(+2.87%)
May 29, 2008	37.27	38.81	37.23	38.47	586,331	+1.22(+3.27%)
May 28, 2008	36.57	37.26	36.23	37.26	493,631	+0.91(+2.50%)
May 27, 2008	36.87	36.91	35.83	36.35	558,160	-0.13(-0.36%)
May 26, 2008	36.38	36.74	36.21	36.48	0	+0.00(+0.00%)
May 23, 2008	36.38	36.74	36.21	36.48	356,024	-0.42(-1.13%)
May 22, 2008	36.50	37.15	36.27	36.90	445,783	+0.50(+1.38%)
May 21, 2008	37.01	37.16	36.08	36.40	503,724	-0.39(-1.05%)
May 20, 2008	36.04	37.01	35.90	36.78	736,554	+0.17(+0.46%)
May 19, 2008	36.27	37.66	35.34	36.61	568,044	-0.31(-0.84%)
May 16, 2008	37.20	37.74	36.29	36.92	672,559	-0.24(-0.64%)
May 15, 2008	35.82	37.16	35.66	37.16	735,923	+1.20(+3.34%)
May 14, 2008	33.79	36.81	33.79	35.96	1,057,752	+2.16(+6.40%)
May 13, 2008	32.74	34.03	32.57	33.80	476,192	+1.05(+3.20%)
May 12, 2008	32.98	33.10	32.08	32.75	684,962	-0.13(-0.40%)
May 09, 2008	32.44	33.15	32.44	32.88	268,983	+0.28(+0.87%)
May 08, 2008	33.14	33.24	32.33	32.60	631,202	+0.05(+0.15%)
May 07, 2008	32.59	33.98	32.36	32.55	870,611	+0.09(+0.26%)
May 06, 2008	33.01	33.01	32.00	32.46	460,755	-0.33(-1.01%)
May 05, 2008	32.86	33.81	32.56	32.80	690,664	+0.26(+0.78%)
May 02, 2008	32.98	33.76	32.26	32.54	1,091,821	-0.34(-1.03%)
May 01, 2008	32.02	33.21	31.88	32.88	1,167,105	+1.00(+3.14%)
Apr 30, 2008	32.10	32.53	30.93	31.88	1,224,302	-0.43(-1.32%)
Apr 29, 2008	33.23	33.40	32.27	32.30	1,352,137	-0.67(-2.03%)
Apr 28, 2008	33.41	33.62	32.90	32.98	1,205,076	-0.54(-1.61%)
Apr 25, 2008	31.40	33.75	31.40	33.51	745,461	+1.28(+3.99%)
Apr 24, 2008	36.50	33.44	28.61	32.23	2,032,582	-1.79(-5.25%)
Apr 23, 2008	34.81	35.09	33.99	34.01	735,273	-0.45(-1.32%)
Apr 22, 2008	36.12	36.31	33.64	34.47	604,876	-1.79(-4.93%)
Apr 21, 2008	36.32	36.59	35.84	36.25	289,949	-0.43(-1.16%)
Apr 18, 2008	35.20	36.99	35.20	36.68	560,900	+2.05(+5.92%)
Apr 17, 2008	34.43	34.86	33.95	34.63	337,052	-0.03(-0.08%)
Apr 16, 2008	33.51	34.82	33.26	34.66	478,384	+1.40(+4.20%)
Apr 15, 2008	33.27	33.66	32.56	33.26	486,513	+0.12(+0.37%)
Apr 14, 2008	33.84	33.84	32.87	33.14	280,024	-0.65(-1.93%)
Apr 11, 2008	34.49	34.49	33.43	33.79	453,303	-1.13(-3.25%)
Apr 10, 2008	34.49	35.48	33.93	34.92	367,768	+0.48(+1.40%)
Apr 09, 2008	36.43	36.91	34.22	34.44	463,779	-2.22(-6.06%)
Apr 08, 2008	35.38	36.87	35.38	36.66	721,813	+1.02(+2.86%)
Apr 07, 2008	36.77	36.82	35.20	35.64	731,079	-0.79(-2.18%)
Apr 04, 2008	36.94	37.04	36.05	36.43	481,773	-0.65(-1.76%)
Apr 03, 2008	37.16	37.82	36.88	37.09	716,235	-0.34(-0.91%)
Apr 02, 2008	35.63	37.49	35.04	37.43	1,001,553	+2.22(+6.31%)
Apr 01, 2008	33.73	35.20	33.39	35.20	732,885	+1.83(+5.49%)
Mar 31, 2008	32.50	33.76	32.38	33.37	360,413	+0.56(+1.70%)
Mar 28, 2008	33.66	33.83	32.72	32.81	414,090	-0.84(-2.50%)
Mar 27, 2008	34.22	34.60	33.52	33.66	516,091	-0.47(-1.38%)
Mar 26, 2008	34.72	34.75	33.58	34.13	419,858	-0.80(-2.30%)
Mar 25, 2008	34.19	34.96	33.90	34.93	496,696	+0.81(+2.38%)
Mar 24, 2008	32.41	34.62	32.41	34.12	476,481	+1.52(+4.67%)
Mar 21, 2008	32.08	32.79	31.22	32.60	1,048,323	+0.00(+0.00%)
Mar 20, 2008	32.08	32.79	31.22	32.60	1,048,852	+0.64(+2.01%)
Mar 19, 2008	33.36	33.63	31.86	31.95	792,387	-1.11(-3.34%)
Mar 18, 2008	32.61	33.15	31.61	33.06	585,927	+1.07(+3.34%)
Mar 17, 2008	32.46	32.48	31.41	31.99	564,988	-0.48(-1.48%)
Mar 14, 2008	33.55	33.76	32.03	32.47	605,934	-0.85(-2.55%)
Mar 13, 2008	32.50	33.52	31.90	33.32	753,641	+0.20(+0.60%)
Mar 12, 2008	33.25	33.96	32.85	33.13	593,607	-0.12(-0.37%)
Mar 11, 2008	34.13	34.69	32.72	33.25	1,713,534	+0.12(+0.37%)
Mar 10, 2008	35.01	35.25	33.05	33.13	1,163,541	-2.17(-6.16%)
Mar 07, 2008	35.85	36.67	34.94	35.30	595,443	-1.17(-3.21%)
Mar 06, 2008	36.57	37.01	36.30	36.47	1,329,481	-0.27(-0.75%)
Mar 05, 2008	36.65	37.00	35.93	36.74	926,927	+0.36(+0.99%)
Mar 04, 2008	37.32	37.33	35.17	36.39	929,520	-1.37(-3.63%)

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.