Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.06	29.56	28.55	29.33	394,477	+0.35(+1.21%)
May 29, 2008	29.24	29.50	28.64	28.98	469,962	-0.25(-0.86%)
May 28, 2008	29.34	29.48	28.93	29.23	173,858	+0.17(+0.58%)
May 27, 2008	28.80	29.08	28.53	29.06	239,056	+0.30(+1.04%)
May 26, 2008	28.50	29.01	28.37	28.76	182,906	+0.00(+0.00%)
May 23, 2008	28.50	29.01	28.37	28.76	182,906	+0.17(+0.59%)
May 22, 2008	29.30	29.30	28.45	28.59	357,100	-0.76(-2.59%)
May 21, 2008	29.41	29.89	29.06	29.35	322,660	+0.07(+0.24%)
May 20, 2008	28.49	29.75	28.36	29.28	315,367	+0.72(+2.52%)
May 19, 2008	29.22	29.22	28.45	28.56	366,716	-0.73(-2.49%)
May 16, 2008	29.01	29.82	29.01	29.29	386,491	+0.07(+0.24%)
May 15, 2008	28.20	29.40	27.94	29.22	655,935	+0.77(+2.71%)
May 14, 2008	28.83	29.22	28.40	28.45	267,252	-0.59(-2.03%)
May 13, 2008	28.65	29.06	28.50	29.04	337,245	+0.47(+1.65%)
May 12, 2008	28.23	28.81	27.79	28.57	163,929	+0.49(+1.75%)
May 09, 2008	27.68	28.27	27.51	28.08	176,190	+0.18(+0.65%)
May 08, 2008	27.80	28.37	27.40	27.90	201,233	+0.16(+0.58%)
May 07, 2008	28.00	28.58	27.65	27.74	277,432	-0.45(-1.60%)
May 06, 2008	27.89	28.41	27.75	28.19	301,426	+0.10(+0.36%)
May 05, 2008	28.10	28.25	27.75	28.09	322,455	+0.08(+0.29%)
May 02, 2008	27.50	28.04	27.14	28.01	669,917	+0.78(+2.86%)
May 01, 2008	26.11	27.43	26.11	27.23	371,865	+0.30(+1.11%)
Apr 30, 2008	27.26	27.41	26.83	26.93	554,160	-0.14(-0.52%)
Apr 29, 2008	27.37	27.60	26.79	27.07	296,304	-0.27(-0.99%)
Apr 28, 2008	27.00	27.55	26.54	27.34	321,018	+0.26(+0.96%)
Apr 25, 2008	27.34	27.67	26.96	27.08	285,723	-0.09(-0.33%)
Apr 24, 2008	27.05	27.48	26.65	27.17	354,202	+0.07(+0.26%)
Apr 23, 2008	27.29	27.58	26.67	27.10	447,622	-0.06(-0.22%)
Apr 22, 2008	26.98	27.62	26.50	27.16	439,842	-0.05(-0.18%)
Apr 21, 2008	27.25	27.86	26.68	27.21	928,036	-0.20(-0.73%)
Apr 18, 2008	27.72	27.96	27.28	27.41	1,365,168	+0.22(+0.81%)
Apr 17, 2008	30.60	30.60	25.20	27.19	2,520,197	-6.54(-19.39%)
Apr 16, 2008	34.67	34.75	33.56	33.73	374,195	-0.01(-0.03%)
Apr 15, 2008	34.03	34.42	33.30	33.74	246,285	-0.11(-0.32%)
Apr 14, 2008	34.37	34.64	33.51	33.85	272,687	-0.18(-0.53%)
Apr 11, 2008	34.65	35.04	33.78	34.03	310,582	-0.97(-2.77%)
Apr 10, 2008	34.93	35.16	34.60	35.00	323,677	+0.15(+0.43%)
Apr 09, 2008	36.09	37.00	34.36	34.85	407,877	-1.05(-2.92%)
Apr 08, 2008	34.38	35.94	34.35	35.90	425,002	+1.22(+3.52%)
Apr 07, 2008	35.04	35.25	34.52	34.68	232,293	-0.06(-0.17%)
Apr 04, 2008	34.98	35.10	34.39	34.74	300,930	-0.01(-0.03%)
Apr 03, 2008	33.95	34.96	33.91	34.75	279,321	+0.49(+1.43%)
Apr 02, 2008	33.74	34.89	33.74	34.26	330,393	+0.17(+0.50%)
Apr 01, 2008	33.90	34.71	33.70	34.09	471,231	+0.66(+1.97%)
Mar 31, 2008	32.87	33.75	32.87	33.43	276,580	+0.69(+2.11%)
Mar 28, 2008	32.89	33.19	32.29	32.74	382,489	+0.59(+1.84%)
Mar 27, 2008	31.44	32.94	31.44	32.15	330,577	+0.64(+2.03%)
Mar 26, 2008	31.41	31.55	30.53	31.51	367,945	+0.01(+0.03%)
Mar 25, 2008	31.87	32.19	31.38	31.50	410,163	-0.24(-0.76%)
Mar 24, 2008	30.89	32.05	30.67	31.74	232,054	+0.91(+2.95%)
Mar 21, 2008	30.99	31.15	30.07	30.83	662,750	+0.00(+0.00%)
Mar 20, 2008	30.99	31.15	30.07	30.83	662,750	+0.16(+0.52%)
Mar 19, 2008	31.00	31.48	30.67	30.67	371,072	-0.71(-2.26%)
Mar 18, 2008	30.72	31.47	29.94	31.38	400,782	+1.87(+6.34%)
Mar 17, 2008	30.20	31.01	29.51	29.51	451,136	-1.53(-4.93%)
Mar 14, 2008	32.01	32.25	30.50	31.04	404,136	-0.76(-2.39%)
Mar 13, 2008	29.81	32.17	29.29	31.80	621,524	+1.37(+4.50%)
Mar 12, 2008	30.06	31.42	30.04	30.43	506,289	+0.41(+1.37%)
Mar 11, 2008	31.00	31.03	28.91	30.02	1,114,224	-0.47(-1.54%)
Mar 10, 2008	31.92	31.92	30.25	30.49	562,928	-1.38(-4.33%)
Mar 07, 2008	32.85	33.04	31.71	31.87	296,695	-1.19(-3.60%)
Mar 06, 2008	33.71	34.31	33.03	33.06	312,800	-0.77(-2.28%)
Mar 05, 2008	34.44	34.50	33.43	33.83	244,631	-0.59(-1.71%)
Mar 04, 2008	34.15	34.88	33.72	34.42	496,301	-0.16(-0.46%)

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.