Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.13	33.61	33.07	33.52	78,950	+0.68(+2.06%)
May 29, 2008	32.59	32.99	32.45	32.84	59,655	+0.46(+1.43%)
May 28, 2008	32.41	32.41	32.24	32.38	76,577	+0.20(+0.63%)
May 27, 2008	32.55	32.55	32.03	32.18	75,343	-0.45(-1.38%)
May 26, 2008	32.71	32.90	32.62	32.63	0	+0.00(+0.00%)
May 23, 2008	32.71	32.90	32.62	32.63	45,483	-0.12(-0.35%)
May 22, 2008	32.85	33.04	32.56	32.74	115,794	-0.21(-0.65%)
May 21, 2008	33.19	33.42	32.86	32.96	89,931	+0.01(+0.02%)
May 20, 2008	33.23	33.48	32.77	32.95	126,198	-0.28(-0.85%)
May 19, 2008	34.34	34.41	33.23	33.23	179,591	-1.10(-3.21%)
May 16, 2008	33.66	34.40	33.66	34.34	96,113	+0.77(+2.28%)
May 15, 2008	33.15	33.57	33.06	33.57	149,169	+0.49(+1.48%)
May 14, 2008	32.62	33.38	32.62	33.08	107,741	+0.69(+2.12%)
May 13, 2008	32.09	32.47	32.01	32.39	90,515	+0.16(+0.51%)
May 12, 2008	31.57	32.24	31.46	32.23	70,451	+0.82(+2.61%)
May 09, 2008	31.74	31.89	31.39	31.41	65,723	-0.30(-0.94%)
May 08, 2008	30.68	31.84	30.68	31.71	167,797	+1.36(+4.47%)
May 07, 2008	30.17	30.45	30.15	30.35	198,407	+0.50(+1.66%)
May 06, 2008	29.52	29.92	29.52	29.85	76,466	+0.46(+1.57%)
May 05, 2008	29.45	29.72	29.38	29.39	112,043	-0.10(-0.33%)
May 02, 2008	29.52	29.56	29.39	29.49	81,036	+0.17(+0.57%)
May 01, 2008	29.13	29.35	29.02	29.32	116,844	+0.14(+0.49%)
Apr 30, 2008	29.06	29.32	29.02	29.18	71,220	+0.21(+0.74%)
Apr 29, 2008	29.12	29.14	28.91	28.96	68,030	-0.32(-1.08%)
Apr 28, 2008	29.19	29.39	29.19	29.28	75,497	-0.11(-0.37%)
Apr 25, 2008	29.67	29.70	29.18	29.39	41,625	-0.19(-0.64%)
Apr 24, 2008	29.08	29.58	28.73	29.58	121,102	+0.32(+1.08%)
Apr 23, 2008	28.84	29.26	28.73	29.26	100,129	+0.31(+1.08%)
Apr 22, 2008	29.30	29.30	28.93	28.95	50,776	-0.44(-1.51%)
Apr 21, 2008	29.34	29.41	28.99	29.40	55,521	+0.02(+0.08%)
Apr 18, 2008	29.30	29.63	29.10	29.37	81,047	+0.43(+1.50%)
Apr 17, 2008	28.75	29.02	28.52	28.94	76,901	-0.12(-0.42%)
Apr 16, 2008	28.86	29.06	28.70	29.06	102,107	+0.77(+2.73%)
Apr 15, 2008	28.32	28.50	28.14	28.29	63,023	+0.01(+0.02%)
Apr 14, 2008	28.05	28.44	27.89	28.28	66,390	-0.03(-0.10%)
Apr 11, 2008	28.64	28.67	28.25	28.31	69,127	-0.76(-2.62%)
Apr 10, 2008	28.70	29.07	28.48	29.07	73,645	+0.64(+2.25%)
Apr 09, 2008	28.42	28.68	28.39	28.43	74,843	+0.13(+0.45%)
Apr 08, 2008	28.18	28.49	28.14	28.31	66,701	-0.18(-0.63%)
Apr 07, 2008	28.34	28.86	28.28	28.48	112,873	+0.67(+2.41%)
Apr 04, 2008	27.77	27.97	27.52	27.82	67,315	-0.03(-0.12%)
Apr 03, 2008	27.81	27.85	27.51	27.85	109,668	+0.06(+0.23%)
Apr 02, 2008	28.25	28.25	27.64	27.79	60,984	-0.42(-1.47%)
Apr 01, 2008	27.54	28.20	27.42	28.20	109,668	+0.83(+3.04%)
Mar 31, 2008	27.13	27.60	27.13	27.37	42,793	+0.05(+0.17%)
Mar 28, 2008	27.46	27.66	27.16	27.32	97,194	+0.05(+0.19%)
Mar 27, 2008	27.27	27.60	27.11	27.27	191,533	+0.42(+1.55%)
Mar 26, 2008	27.28	27.28	26.83	26.86	118,433	-0.43(-1.59%)
Mar 25, 2008	27.65	27.65	27.13	27.29	145,877	-0.50(-1.81%)
Mar 24, 2008	27.10	27.79	27.07	27.79	61,189	+0.95(+3.53%)
Mar 21, 2008	26.61	26.97	26.29	26.85	103,284	+0.00(+0.00%)
Mar 20, 2008	26.61	26.97	26.29	26.85	103,284	-0.06(-0.24%)
Mar 19, 2008	28.14	28.27	26.76	26.91	120,785	-1.66(-5.82%)
Mar 18, 2008	27.42	28.61	27.33	28.57	99,326	+1.51(+5.59%)
Mar 17, 2008	26.55	27.21	26.49	27.06	86,154	-0.65(-2.33%)
Mar 14, 2008	28.34	28.43	27.42	27.71	74,325	-0.59(-2.08%)
Mar 13, 2008	27.36	28.42	27.33	28.29	75,711	+0.73(+2.64%)
Mar 12, 2008	28.63	28.74	27.54	27.57	141,286	-1.26(-4.38%)
Mar 11, 2008	27.16	28.86	27.16	28.83	130,669	+2.55(+9.71%)
Mar 10, 2008	26.62	26.75	26.19	26.28	188,714	-0.70(-2.59%)
Mar 07, 2008	26.98	27.26	26.76	26.98	170,410	-0.25(-0.91%)
Mar 06, 2008	27.65	27.65	27.16	27.23	134,493	-0.42(-1.52%)
Mar 05, 2008	27.42	27.88	27.38	27.65	167,971	+0.58(+2.15%)
Mar 04, 2008	27.43	27.56	26.93	27.06	117,521	-0.48(-1.76%)

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.