Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.06	35.43	34.91	35.41	541,100	+0.52(+1.49%)
May 29, 2008	35.32	35.45	34.81	34.89	372,695	-0.50(-1.42%)
May 28, 2008	35.35	35.60	35.19	35.39	466,675	+0.11(+0.33%)
May 27, 2008	34.47	35.40	34.35	35.28	327,124	+1.02(+2.99%)
May 26, 2008	34.93	34.99	33.82	34.25	0	+0.00(+0.00%)
May 23, 2008	34.93	34.99	33.82	34.25	177,407	-0.75(-2.14%)
May 22, 2008	34.61	35.47	34.61	35.00	216,207	+0.38(+1.10%)
May 21, 2008	35.41	35.54	34.22	34.62	342,516	-0.72(-2.05%)
May 20, 2008	34.68	35.65	34.57	35.35	366,971	+0.78(+2.25%)
May 19, 2008	34.11	34.97	33.45	34.57	422,279	+0.51(+1.50%)
May 16, 2008	33.76	34.08	33.08	34.06	186,501	+0.40(+1.18%)
May 15, 2008	33.20	33.72	33.13	33.66	147,123	+0.33(+0.98%)
May 14, 2008	34.11	34.23	33.32	33.33	312,126	-0.66(-1.95%)
May 13, 2008	33.38	34.15	33.38	34.00	169,133	+0.62(+1.85%)
May 12, 2008	32.57	33.51	32.43	33.38	176,429	+0.93(+2.86%)
May 09, 2008	32.01	32.51	31.51	32.45	110,619	+0.11(+0.36%)
May 08, 2008	32.67	32.68	31.79	32.34	301,677	-0.10(-0.30%)
May 07, 2008	32.88	33.55	32.33	32.43	362,062	-0.53(-1.61%)
May 06, 2008	32.77	33.45	31.58	32.96	693,711	+0.06(+0.19%)
May 05, 2008	33.27	33.60	32.57	32.90	603,958	-0.55(-1.64%)
May 02, 2008	33.93	34.04	33.17	33.45	328,678	-0.39(-1.15%)
May 01, 2008	32.49	35.50	32.36	33.84	844,538	+1.78(+5.56%)
Apr 30, 2008	32.18	32.62	31.92	32.05	275,926	-0.12(-0.38%)
Apr 29, 2008	32.49	32.66	31.73	32.18	200,012	-0.39(-1.19%)
Apr 28, 2008	32.50	32.75	32.23	32.57	188,515	+0.06(+0.19%)
Apr 25, 2008	32.40	32.75	32.11	32.50	279,118	+0.47(+1.46%)
Apr 24, 2008	31.43	32.36	30.95	32.04	237,857	+0.60(+1.91%)
Apr 23, 2008	32.28	32.28	30.73	31.44	337,684	-0.72(-2.25%)
Apr 22, 2008	32.45	32.45	31.51	32.16	322,378	-0.61(-1.86%)
Apr 21, 2008	32.41	33.27	32.41	32.77	284,837	+0.15(+0.46%)
Apr 18, 2008	31.96	32.79	31.84	32.62	246,686	+1.16(+3.68%)
Apr 17, 2008	31.48	31.60	30.91	31.46	145,456	-0.11(-0.34%)
Apr 16, 2008	31.26	31.92	30.98	31.57	271,452	+0.52(+1.68%)
Apr 15, 2008	30.64	31.05	30.52	31.05	208,692	+0.57(+1.85%)
Apr 14, 2008	30.34	31.01	30.05	30.48	189,278	+0.30(+0.99%)
Apr 11, 2008	30.89	31.06	29.96	30.18	257,914	-1.02(-3.26%)
Apr 10, 2008	30.45	31.43	30.40	31.20	182,783	+0.79(+2.61%)
Apr 09, 2008	31.41	31.56	30.31	30.40	225,478	-0.94(-2.99%)
Apr 08, 2008	30.93	31.38	30.73	31.34	219,702	+0.13(+0.42%)
Apr 07, 2008	30.54	31.59	30.28	31.21	311,105	+0.94(+3.09%)
Apr 04, 2008	30.23	30.82	29.63	30.27	158,197	+0.04(+0.15%)
Apr 03, 2008	30.02	30.45	29.76	30.23	227,691	+0.08(+0.26%)
Apr 02, 2008	29.13	30.54	29.13	30.15	418,469	+1.27(+4.40%)
Apr 01, 2008	27.56	28.96	27.56	28.87	273,382	+1.33(+4.84%)
Mar 31, 2008	27.29	27.85	26.33	27.54	360,357	-0.05(-0.19%)
Mar 28, 2008	28.08	28.30	27.51	27.59	323,778	-0.56(-1.98%)
Mar 27, 2008	28.43	29.55	27.81	28.15	871,449	-0.12(-0.44%)
Mar 26, 2008	28.32	28.47	27.64	28.27	332,616	-0.12(-0.44%)
Mar 25, 2008	27.72	28.62	27.66	28.40	261,038	+0.64(+2.29%)
Mar 24, 2008	26.94	28.32	26.94	27.76	204,074	+1.00(+3.73%)
Mar 21, 2008	26.28	27.11	25.98	26.76	600,898	+0.00(+0.00%)
Mar 20, 2008	26.28	27.11	25.98	26.76	600,898	+0.27(+1.03%)
Mar 19, 2008	28.21	28.75	26.49	26.49	395,464	-1.43(-5.12%)
Mar 18, 2008	27.81	27.95	26.49	27.92	387,763	+0.66(+2.43%)
Mar 17, 2008	27.45	28.12	26.91	27.26	278,252	-0.73(-2.62%)
Mar 14, 2008	28.86	28.95	27.55	27.99	311,434	-0.67(-2.34%)
Mar 13, 2008	27.52	29.10	27.37	28.66	201,016	+0.92(+3.31%)
Mar 12, 2008	28.22	28.42	27.72	27.74	221,401	-0.30(-1.07%)
Mar 11, 2008	27.66	28.08	27.20	28.04	257,414	+1.06(+3.93%)
Mar 10, 2008	27.51	27.81	26.98	26.98	224,685	-0.41(-1.48%)
Mar 07, 2008	27.21	27.69	27.08	27.39	261,831	-0.03(-0.10%)
Mar 06, 2008	27.39	27.51	27.07	27.42	594,896	-0.08(-0.29%)
Mar 05, 2008	27.08	27.92	26.99	27.50	582,891	+0.72(+2.67%)
Mar 04, 2008	26.69	27.20	26.31	26.78	352,611	+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.