Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.56	38.60	37.95	38.55	102,889	-0.01(-0.02%)
May 29, 2008	38.18	38.63	38.04	38.55	112,447	+0.38(+0.99%)
May 28, 2008	39.22	39.22	37.81	38.18	66,829	-0.94(-2.40%)
May 27, 2008	38.59	39.12	38.41	39.12	91,191	+0.44(+1.15%)
May 26, 2008	39.06	39.06	38.55	38.67	33,784	+0.00(+0.00%)
May 23, 2008	39.06	39.06	38.55	38.67	33,784	-0.43(-1.10%)
May 22, 2008	38.67	39.49	38.58	39.10	126,128	+0.28(+0.72%)
May 21, 2008	39.31	39.50	38.61	38.82	136,747	-0.49(-1.25%)
May 20, 2008	39.83	40.04	39.25	39.31	162,597	-0.52(-1.31%)
May 19, 2008	40.12	40.43	39.69	39.84	108,235	+0.02(+0.05%)
May 16, 2008	40.33	40.65	39.74	39.82	157,756	-0.46(-1.13%)
May 15, 2008	39.52	40.31	39.52	40.27	275,435	+0.48(+1.20%)
May 14, 2008	39.77	40.06	39.66	39.80	281,917	+0.03(+0.08%)
May 13, 2008	39.43	39.80	39.23	39.76	258,123	+0.03(+0.08%)
May 12, 2008	38.79	39.94	38.75	39.73	259,816	+0.89(+2.30%)
May 09, 2008	39.08	39.58	38.82	38.84	407,300	-0.33(-0.85%)
May 08, 2008	39.31	39.62	39.07	39.17	216,601	-0.16(-0.40%)
May 07, 2008	39.84	39.94	39.30	39.33	222,144	-0.51(-1.28%)
May 06, 2008	39.37	39.88	39.33	39.84	199,581	+0.36(+0.91%)
May 05, 2008	38.20	39.57	38.20	39.48	317,901	+1.28(+3.34%)
May 02, 2008	38.71	39.00	38.20	38.20	116,751	-0.51(-1.32%)
May 01, 2008	37.91	38.71	37.54	38.71	216,715	+0.91(+2.42%)
Apr 30, 2008	38.06	38.50	37.77	37.80	94,625	-0.01(-0.02%)
Apr 29, 2008	38.56	38.56	37.81	37.81	123,269	-0.74(-1.92%)
Apr 28, 2008	38.39	38.71	37.37	38.55	133,657	+0.21(+0.55%)
Apr 25, 2008	38.39	38.39	37.55	38.33	153,225	-0.06(-0.16%)
Apr 24, 2008	37.48	38.51	37.47	38.39	206,399	+1.06(+2.84%)
Apr 23, 2008	37.73	37.78	37.21	37.34	143,609	-0.20(-0.53%)
Apr 22, 2008	37.34	37.88	37.13	37.53	164,530	-0.14(-0.37%)
Apr 21, 2008	38.36	38.72	37.58	37.67	235,672	-0.68(-1.78%)
Apr 18, 2008	39.44	40.04	38.17	38.35	403,142	-0.74(-1.90%)
Apr 17, 2008	37.73	39.39	37.14	39.10	625,097	+1.14(+3.00%)
Apr 16, 2008	35.33	38.02	34.75	37.96	1,014,939	+3.95(+11.62%)
Apr 15, 2008	32.93	34.01	32.87	34.01	147,147	+1.40(+4.30%)
Apr 14, 2008	33.40	33.51	32.54	32.60	87,952	-0.73(-2.20%)
Apr 11, 2008	33.65	33.96	33.33	33.34	91,464	-0.52(-1.53%)
Apr 10, 2008	33.80	34.26	33.22	33.85	88,071	+0.19(+0.55%)
Apr 09, 2008	34.48	34.48	33.46	33.67	158,244	-0.68(-1.97%)
Apr 08, 2008	34.52	34.73	34.10	34.34	131,425	-0.20(-0.57%)
Apr 07, 2008	34.38	34.75	34.07	34.54	111,924	+0.17(+0.48%)
Apr 04, 2008	35.22	35.22	34.38	34.38	99,184	-0.71(-2.02%)
Apr 03, 2008	35.05	35.28	34.61	35.08	149,535	+0.00(+0.00%)
Apr 02, 2008	35.07	35.15	34.69	35.08	291,561	-0.07(-0.21%)
Apr 01, 2008	34.81	35.16	34.52	35.16	250,814	+0.58(+1.68%)
Mar 31, 2008	34.06	34.83	34.06	34.57	152,289	+0.58(+1.71%)
Mar 28, 2008	34.53	34.79	33.84	33.99	98,859	-0.40(-1.17%)
Mar 27, 2008	34.79	35.28	34.40	34.40	111,276	-0.26(-0.74%)
Mar 26, 2008	34.55	34.97	34.28	34.65	132,986	-0.60(-1.71%)
Mar 25, 2008	35.48	35.75	35.17	35.26	192,415	-0.51(-1.43%)
Mar 24, 2008	35.75	36.24	35.36	35.77	163,380	+0.00(+0.00%)
Mar 21, 2008	34.40	35.77	34.32	35.77	266,018	+0.00(+0.00%)
Mar 20, 2008	34.40	35.77	34.32	35.77	266,018	+1.44(+4.20%)
Mar 19, 2008	35.08	35.42	34.32	34.32	212,453	-0.62(-1.78%)
Mar 18, 2008	34.85	35.08	34.24	34.95	250,549	+0.54(+1.56%)
Mar 17, 2008	34.24	34.77	33.57	34.41	123,658	-0.11(-0.33%)
Mar 14, 2008	35.42	35.42	34.26	34.52	184,751	-0.81(-2.30%)
Mar 13, 2008	34.08	35.41	33.65	35.34	126,218	+1.06(+3.09%)
Mar 12, 2008	35.25	35.69	34.27	34.28	132,888	-0.83(-2.38%)
Mar 11, 2008	33.82	35.12	33.70	35.11	178,320	+1.93(+5.80%)
Mar 10, 2008	33.24	33.47	32.92	33.18	209,310	-0.05(-0.16%)
Mar 07, 2008	32.40	33.67	32.40	33.24	136,595	+0.42(+1.29%)
Mar 06, 2008	33.07	33.72	32.80	32.81	173,890	-0.26(-0.78%)
Mar 05, 2008	33.00	33.67	32.79	33.07	129,889	+0.04(+0.12%)
Mar 04, 2008	33.39	33.45	32.24	33.03	304,509	-0.50(-1.50%)

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.