Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.16	34.80	34.16	34.60	1,919	-0.05(-0.14%)
May 29, 2008	34.65	34.65	34.65	34.65	25,452	-0.49(-1.41%)
May 28, 2008	35.15	35.15	35.15	35.15	0	+0.00(+0.00%)
May 27, 2008	35.89	35.89	35.15	35.15	50,905	-1.24(-3.40%)
May 26, 2008	36.39	36.39	36.39	36.39	0	+0.00(+0.00%)
May 23, 2008	36.39	36.39	36.39	36.39	101	+0.62(+1.73%)
May 22, 2008	36.87	36.87	35.77	35.77	51,511	-1.60(-4.28%)
May 21, 2008	37.37	37.37	37.37	37.37	0	+0.00(+0.00%)
May 20, 2008	37.37	37.37	37.37	37.37	0	+0.00(+0.00%)
May 19, 2008	37.37	37.37	37.37	37.37	202	+0.49(+1.32%)
May 16, 2008	36.88	36.88	36.88	36.88	0	+0.00(+0.00%)
May 15, 2008	36.88	36.88	36.88	36.88	101	+0.49(+1.36%)
May 14, 2008	36.39	36.39	36.39	36.39	101	+0.50(+1.38%)
May 13, 2008	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
May 12, 2008	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
May 09, 2008	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
May 08, 2008	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
May 07, 2008	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
May 06, 2008	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
May 05, 2008	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
May 02, 2008	36.14	36.14	35.89	35.89	1,515	-0.94(-2.55%)
May 01, 2008	37.13	37.13	36.63	36.83	303	-0.05(-0.13%)
Apr 30, 2008	35.18	36.88	35.15	36.88	11,413	+1.29(+3.62%)
Apr 29, 2008	33.86	35.59	33.86	35.59	53,026	+1.44(+4.20%)
Apr 28, 2008	34.16	34.16	34.16	34.16	202	-0.50(-1.43%)
Apr 25, 2008	34.65	34.65	34.65	34.65	0	+0.00(+0.00%)
Apr 24, 2008	33.66	34.65	33.66	34.65	2,121	+0.50(+1.45%)
Apr 23, 2008	34.16	34.16	34.16	34.16	101	+0.25(+0.73%)
Apr 22, 2008	33.91	33.91	33.91	33.91	0	+0.00(+0.00%)
Apr 21, 2008	33.91	33.91	33.91	33.91	0	+0.00(+0.00%)
Apr 18, 2008	33.91	33.91	33.91	33.91	0	+0.00(+0.00%)
Apr 17, 2008	33.91	33.91	33.91	33.91	2,470,328	+0.25(+0.74%)
Apr 16, 2008	33.66	33.66	33.66	33.66	1,616	-0.12(-0.35%)
Apr 15, 2008	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Apr 14, 2008	34.16	33.78	33.78	33.78	50,501	-0.38(-1.10%)
Apr 11, 2008	34.16	34.16	34.16	34.16	0	+0.00(+0.00%)
Apr 10, 2008	34.16	34.16	34.16	34.16	0	+0.00(+0.00%)
Apr 09, 2008	34.16	34.16	34.16	34.16	202	+0.25(+0.73%)
Apr 08, 2008	33.91	33.91	33.91	33.91	0	+0.00(+0.00%)
Apr 07, 2008	33.91	33.91	33.91	33.91	0	+0.00(+0.00%)
Apr 04, 2008	33.17	33.91	33.17	33.91	1,212	+0.74(+2.24%)
Apr 03, 2008	31.68	33.17	31.43	33.17	2,323	+0.50(+1.52%)
Apr 02, 2008	33.17	33.17	30.02	32.67	606	-0.99(-2.94%)
Apr 01, 2008	33.66	33.66	33.66	33.66	1,515	-0.25(-0.73%)
Mar 31, 2008	33.96	33.96	33.56	33.91	2,626	+0.25(+0.74%)
Mar 28, 2008	33.51	33.66	33.17	33.66	303	-0.74(-2.16%)
Mar 27, 2008	33.65	34.41	33.65	34.41	1,313	+1.24(+3.73%)
Mar 26, 2008	33.17	33.17	33.17	33.17	151,504	+0.25(+0.75%)
Mar 25, 2008	33.17	33.17	32.92	32.92	1,606,754	-0.64(-1.92%)
Mar 24, 2008	33.56	33.56	33.56	33.56	0	+0.00(+0.00%)
Mar 21, 2008	32.92	33.56	32.92	33.56	1,010,129	+0.00(+0.00%)
Mar 20, 2008	32.92	33.56	32.92	33.56	1,010,129	+1.39(+4.31%)
Mar 19, 2008	32.18	32.18	32.18	32.18	50,501	-0.25(-0.76%)
Mar 18, 2008	32.42	32.42	32.42	32.42	101	+0.40(+1.24%)
Mar 17, 2008	32.03	32.03	32.03	32.03	0	+0.00(+0.00%)
Mar 14, 2008	33.07	33.07	32.03	32.03	505	-0.54(-1.67%)
Mar 13, 2008	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
Mar 12, 2008	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
Mar 11, 2008	33.17	33.17	32.57	32.57	1,717	-0.10(-0.30%)
Mar 10, 2008	32.67	32.67	32.67	32.67	0	+0.00(+0.00%)
Mar 07, 2008	32.67	32.67	32.67	32.67	0	+0.00(+0.00%)
Mar 06, 2008	32.67	32.67	32.67	32.67	0	+0.00(+0.00%)
Mar 05, 2008	32.67	32.67	32.67	32.67	101	-0.50(-1.49%)
Mar 04, 2008	33.17	33.17	33.17	33.17	101	-0.49(-1.47%)

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.