Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.45	34.45	33.39	33.72	2,263,569	-0.58(-1.68%)
May 29, 2008	33.43	34.35	33.27	34.29	389,927	+0.79(+2.37%)
May 28, 2008	32.96	33.62	32.81	33.50	248,574	+0.63(+1.91%)
May 27, 2008	32.57	33.26	32.22	32.87	327,802	+0.30(+0.93%)
May 26, 2008	32.04	33.29	32.01	32.57	627,475	+0.00(+0.00%)
May 23, 2008	32.04	33.29	32.01	32.57	627,475	+1.80(+5.86%)
May 22, 2008	30.01	30.90	30.01	30.77	172,467	+0.78(+2.59%)
May 21, 2008	30.39	30.60	29.59	29.99	171,073	-0.22(-0.74%)
May 20, 2008	29.61	30.47	29.52	30.22	127,958	+0.56(+1.89%)
May 19, 2008	30.29	30.60	29.60	29.66	331,680	-0.52(-1.71%)
May 16, 2008	31.10	31.10	29.87	30.17	264,875	-0.80(-2.59%)
May 15, 2008	30.97	31.04	30.59	30.97	77,726	-0.06(-0.19%)
May 14, 2008	31.25	31.47	30.77	31.04	100,504	-0.25(-0.80%)
May 13, 2008	31.47	31.49	30.56	31.29	89,192	-0.16(-0.49%)
May 12, 2008	30.66	31.45	30.22	31.44	106,943	+0.78(+2.53%)
May 09, 2008	30.60	31.04	30.32	30.66	94,209	-0.16(-0.50%)
May 08, 2008	30.75	31.04	30.41	30.82	114,219	+0.19(+0.62%)
May 07, 2008	31.07	31.56	30.39	30.63	171,479	-1.15(-3.61%)
May 06, 2008	31.53	32.04	31.14	31.78	134,438	+0.00(+0.00%)
May 05, 2008	31.88	32.05	31.43	31.78	145,689	+0.15(+0.46%)
May 02, 2008	33.07	33.12	31.10	31.63	286,096	-1.11(-3.40%)
May 01, 2008	32.06	32.98	32.02	32.74	232,780	+0.72(+2.26%)
Apr 30, 2008	32.04	32.45	31.72	32.02	388,862	+0.01(+0.03%)
Apr 29, 2008	32.16	32.67	31.81	32.01	166,172	-0.24(-0.75%)
Apr 28, 2008	32.90	32.90	31.81	32.25	314,158	-0.55(-1.68%)
Apr 25, 2008	31.75	33.07	31.70	32.80	435,640	+1.13(+3.57%)
Apr 24, 2008	31.37	31.72	29.83	31.67	604,033	-1.78(-5.31%)
Apr 23, 2008	30.66	33.55	30.17	33.45	675,427	+2.92(+9.57%)
Apr 22, 2008	34.26	34.26	29.10	30.53	861,452	-3.70(-10.81%)
Apr 21, 2008	34.45	34.83	34.16	34.22	161,416	-0.14(-0.40%)
Apr 18, 2008	34.46	35.35	34.30	34.36	340,956	+0.42(+1.24%)
Apr 17, 2008	34.07	34.31	33.77	33.94	226,150	-0.09(-0.25%)
Apr 16, 2008	33.98	34.24	33.85	34.03	437,259	+0.44(+1.31%)
Apr 15, 2008	32.98	33.70	32.98	33.59	342,709	+0.76(+2.31%)
Apr 14, 2008	32.58	33.33	32.49	32.83	493,093	+0.44(+1.36%)
Apr 11, 2008	32.42	32.99	32.15	32.39	284,955	-0.48(-1.47%)
Apr 10, 2008	32.80	33.19	32.39	32.87	304,204	-0.01(-0.03%)
Apr 09, 2008	33.34	33.62	32.62	32.88	214,317	-0.41(-1.22%)
Apr 08, 2008	33.45	33.77	33.09	33.29	183,894	-0.28(-0.82%)
Apr 07, 2008	33.59	33.97	32.98	33.56	428,903	+0.40(+1.20%)
Apr 04, 2008	33.77	34.09	32.29	33.16	640,229	-0.61(-1.81%)
Apr 03, 2008	32.92	34.41	32.67	33.78	380,649	+0.62(+1.87%)
Apr 02, 2008	33.30	33.89	32.85	33.16	431,122	+0.14(+0.42%)
Apr 01, 2008	33.01	33.59	32.55	33.02	678,285	+0.28(+0.84%)
Mar 31, 2008	31.45	33.24	31.18	32.74	609,186	+1.97(+6.39%)
Mar 28, 2008	31.47	31.69	30.61	30.78	260,854	-0.58(-1.84%)
Mar 27, 2008	32.59	32.62	30.99	31.35	377,590	-1.18(-3.63%)
Mar 26, 2008	31.68	32.61	31.55	32.54	246,983	+0.57(+1.78%)
Mar 25, 2008	31.07	32.13	30.89	31.97	228,772	+0.55(+1.76%)
Mar 24, 2008	30.83	31.56	30.50	31.41	255,195	+1.12(+3.70%)
Mar 21, 2008	30.48	30.72	29.75	30.29	521,319	+0.00(+0.00%)
Mar 20, 2008	30.48	30.72	29.75	30.29	521,319	+0.12(+0.40%)
Mar 19, 2008	31.71	31.88	30.17	30.17	284,414	-1.53(-4.84%)
Mar 18, 2008	31.04	31.77	30.35	31.71	226,367	+1.41(+4.67%)
Mar 17, 2008	29.29	30.90	29.22	30.29	167,194	+0.40(+1.33%)
Mar 14, 2008	30.78	30.98	29.49	29.90	289,231	-0.81(-2.64%)
Mar 13, 2008	29.81	30.77	29.49	30.71	233,519	+0.74(+2.47%)
Mar 12, 2008	29.89	30.52	29.56	29.97	326,874	+0.12(+0.40%)
Mar 11, 2008	29.27	29.91	28.59	29.85	234,071	+1.27(+4.43%)
Mar 10, 2008	29.09	29.31	28.37	28.58	285,660	-0.47(-1.60%)
Mar 07, 2008	28.86	29.64	28.67	29.04	115,934	-0.14(-0.47%)
Mar 06, 2008	29.29	30.04	29.10	29.18	215,995	-0.14(-0.47%)
Mar 05, 2008	29.31	29.69	28.96	29.32	308,178	+0.01(+0.03%)
Mar 04, 2008	28.10	29.31	28.10	29.31	289,383	+0.86(+3.03%)

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.