Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.06	35.44	34.92	35.42	540,956	+0.52(+1.49%)
May 29, 2008	35.33	35.46	34.82	34.90	372,595	-0.50(-1.42%)
May 28, 2008	35.36	35.61	35.20	35.40	466,551	+0.11(+0.33%)
May 27, 2008	34.48	35.41	34.36	35.29	327,037	+1.02(+2.99%)
May 26, 2008	34.94	35.00	33.83	34.26	0	+0.00(+0.00%)
May 23, 2008	34.94	35.00	33.83	34.26	177,360	-0.75(-2.14%)
May 22, 2008	34.62	35.48	34.62	35.01	216,150	+0.38(+1.10%)
May 21, 2008	35.42	35.55	34.23	34.63	342,425	-0.72(-2.05%)
May 20, 2008	34.69	35.66	34.58	35.36	366,873	+0.78(+2.25%)
May 19, 2008	34.12	34.98	33.46	34.58	422,167	+0.51(+1.50%)
May 16, 2008	33.77	34.08	33.09	34.07	186,451	+0.40(+1.18%)
May 15, 2008	33.21	33.73	33.14	33.67	147,084	+0.33(+0.98%)
May 14, 2008	34.12	34.24	33.32	33.34	312,043	-0.66(-1.95%)
May 13, 2008	33.39	34.16	33.39	34.01	169,088	+0.62(+1.85%)
May 12, 2008	32.57	33.52	32.44	33.39	176,382	+0.93(+2.86%)
May 09, 2008	32.02	32.52	31.52	32.46	110,589	+0.11(+0.35%)
May 08, 2008	32.68	32.69	31.80	32.34	301,597	-0.10(-0.30%)
May 07, 2008	32.89	33.56	32.34	32.44	361,965	-0.53(-1.61%)
May 06, 2008	32.78	33.46	31.58	32.97	693,526	+0.06(+0.19%)
May 05, 2008	33.28	33.61	32.58	32.91	603,797	-0.55(-1.64%)
May 02, 2008	33.93	34.05	33.17	33.46	328,591	-0.39(-1.15%)
May 01, 2008	32.50	35.51	32.37	33.85	844,313	+1.78(+5.56%)
Apr 30, 2008	32.19	32.63	31.93	32.06	275,852	-0.12(-0.38%)
Apr 29, 2008	32.50	32.67	31.73	32.19	199,958	-0.39(-1.19%)
Apr 28, 2008	32.51	32.76	32.24	32.57	188,464	+0.06(+0.19%)
Apr 25, 2008	32.41	32.76	32.11	32.51	279,044	+0.47(+1.46%)
Apr 24, 2008	31.43	32.37	30.96	32.04	237,794	+0.60(+1.91%)
Apr 23, 2008	32.29	32.29	30.74	31.44	337,594	-0.72(-2.25%)
Apr 22, 2008	32.46	32.46	31.51	32.17	322,292	-0.61(-1.86%)
Apr 21, 2008	32.42	33.28	32.42	32.78	284,761	+0.15(+0.46%)
Apr 18, 2008	31.97	32.79	31.85	32.63	246,620	+1.16(+3.68%)
Apr 17, 2008	31.49	31.61	30.91	31.47	145,418	-0.11(-0.34%)
Apr 16, 2008	31.27	31.93	30.98	31.58	271,380	+0.52(+1.68%)
Apr 15, 2008	30.65	31.05	30.52	31.05	208,637	+0.57(+1.85%)
Apr 14, 2008	30.35	31.02	30.06	30.49	189,228	+0.30(+0.99%)
Apr 11, 2008	30.90	31.06	29.97	30.19	257,845	-1.02(-3.25%)
Apr 10, 2008	30.45	31.43	30.41	31.21	182,734	+0.79(+2.61%)
Apr 09, 2008	31.42	31.57	30.32	30.41	225,418	-0.94(-2.99%)
Apr 08, 2008	30.94	31.39	30.74	31.35	219,644	+0.13(+0.42%)
Apr 07, 2008	30.55	31.59	30.29	31.21	311,023	+0.94(+3.09%)
Apr 04, 2008	30.23	30.83	29.64	30.28	158,155	+0.04(+0.15%)
Apr 03, 2008	30.03	30.45	29.77	30.23	227,630	+0.08(+0.26%)
Apr 02, 2008	29.14	30.55	29.14	30.15	418,357	+1.27(+4.40%)
Apr 01, 2008	27.57	28.97	27.57	28.88	273,309	+1.33(+4.84%)
Mar 31, 2008	27.30	27.86	26.34	27.55	360,261	-0.05(-0.19%)
Mar 28, 2008	28.09	28.31	27.51	27.60	323,692	-0.56(-1.98%)
Mar 27, 2008	28.44	29.55	27.82	28.16	871,217	-0.12(-0.44%)
Mar 26, 2008	28.33	28.48	27.65	28.28	332,527	-0.12(-0.44%)
Mar 25, 2008	27.73	28.63	27.67	28.41	260,969	+0.64(+2.29%)
Mar 24, 2008	26.95	28.33	26.95	27.77	204,020	+1.00(+3.73%)
Mar 21, 2008	26.29	27.12	25.99	26.77	600,738	+0.00(+0.00%)
Mar 20, 2008	26.29	27.12	25.99	26.77	600,738	+0.27(+1.03%)
Mar 19, 2008	28.22	28.76	26.50	26.50	395,359	-1.43(-5.12%)
Mar 18, 2008	27.82	27.95	26.50	27.93	387,660	+0.66(+2.43%)
Mar 17, 2008	27.46	28.12	26.92	27.27	278,178	-0.73(-2.62%)
Mar 14, 2008	28.86	28.95	27.56	28.00	311,351	-0.67(-2.34%)
Mar 13, 2008	27.53	29.10	27.38	28.67	200,963	+0.92(+3.31%)
Mar 12, 2008	28.23	28.42	27.73	27.75	221,342	-0.30(-1.07%)
Mar 11, 2008	27.66	28.09	27.20	28.05	257,346	+1.06(+3.93%)
Mar 10, 2008	27.51	27.82	26.99	26.99	224,625	-0.41(-1.48%)
Mar 07, 2008	27.21	27.70	27.09	27.40	261,761	-0.03(-0.10%)
Mar 06, 2008	27.40	27.52	27.08	27.42	594,737	-0.08(-0.29%)
Mar 05, 2008	27.09	27.93	27.00	27.50	582,736	+0.72(+2.67%)
Mar 04, 2008	26.70	27.20	26.32	26.79	352,517	+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.