Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.88	33.85	33.79	33.85	1,743	-0.03(-0.08%)
May 29, 2008	33.88	34.17	33.88	33.88	7,200	-1.22(-3.48%)
May 28, 2008	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
May 27, 2008	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
May 26, 2008	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
May 23, 2008	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
May 22, 2008	35.10	35.10	34.30	35.10	3,500	+1.03(+3.02%)
May 21, 2008	34.07	34.07	33.68	34.07	5,950	-0.06(-0.17%)
May 20, 2008	34.13	34.13	33.65	34.13	5,600	+0.08(+0.22%)
May 19, 2008	34.05	34.05	34.05	34.05	0	+0.00(+0.00%)
May 16, 2008	34.05	34.05	34.05	34.05	700	+0.00(+0.01%)
May 15, 2008	34.05	34.05	33.36	34.05	7,492	+0.47(+1.41%)
May 14, 2008	33.26	33.58	33.58	33.58	700	+0.32(+0.96%)
May 13, 2008	33.26	33.26	33.26	33.26	5,000	+1.27(+3.96%)
May 12, 2008	31.99	31.99	31.99	31.99	100	+0.09(+0.27%)
May 09, 2008	31.93	32.03	31.91	31.91	40,762	-0.02(-0.08%)
May 08, 2008	31.93	32.60	31.93	31.93	1,500	-0.56(-1.72%)
May 07, 2008	32.49	32.93	32.45	32.49	13,350	-0.33(-1.01%)
May 06, 2008	32.82	32.82	32.08	32.82	11,650	+1.05(+3.30%)
May 05, 2008	31.77	31.77	31.77	31.77	100	+0.17(+0.54%)
May 02, 2008	31.19	31.60	31.26	31.60	2,050	+0.41(+1.31%)
May 01, 2008	31.19	31.19	30.86	31.19	1,740	-0.32(-1.02%)
Apr 30, 2008	31.51	31.75	31.47	31.51	6,200	-0.26(-0.81%)
Apr 29, 2008	31.77	31.77	31.26	31.77	5,160	+0.13(+0.41%)
Apr 28, 2008	31.64	31.64	31.64	31.64	1,840	+0.39(+1.25%)
Apr 25, 2008	31.29	31.71	31.08	31.25	4,800	-0.04(-0.13%)
Apr 24, 2008	31.29	31.29	30.71	31.29	3,500	-0.03(-0.10%)
Apr 23, 2008	31.32	31.38	31.32	31.32	4,450	-0.49(-1.53%)
Apr 22, 2008	31.81	31.81	31.81	31.81	300	-0.82(-2.51%)
Apr 21, 2008	32.63	32.63	32.63	32.63	100	+0.86(+2.71%)
Apr 18, 2008	31.76	31.98	31.76	31.76	26,900	+0.10(+0.31%)
Apr 17, 2008	31.66	31.66	31.60	31.66	75,750	+0.05(+0.15%)
Apr 16, 2008	31.62	31.62	31.44	31.62	700	+1.16(+3.82%)
Apr 15, 2008	30.45	30.45	30.45	30.45	0	+0.00(+0.00%)
Apr 14, 2008	30.83	30.93	30.45	30.45	2,800	-0.37(-1.22%)
Apr 11, 2008	31.40	31.02	30.60	30.83	8,500	-0.57(-1.82%)
Apr 10, 2008	31.40	31.40	31.40	31.40	200	+0.22(+0.71%)
Apr 09, 2008	31.18	31.48	31.18	31.18	67,726	-0.64(-2.01%)
Apr 08, 2008	31.79	31.82	31.82	31.82	55,500	+0.03(+0.10%)
Apr 07, 2008	31.79	31.83	31.76	31.79	9,150	+0.45(+1.43%)
Apr 04, 2008	31.34	31.62	31.34	31.34	52,100	-0.17(-0.54%)
Apr 03, 2008	31.51	31.51	31.51	31.51	500	+0.23(+0.73%)
Apr 02, 2008	29.77	31.28	31.28	31.28	59,710	+1.51(+5.07%)
Apr 01, 2008	28.91	29.82	29.23	29.77	3,900	+0.86(+2.96%)
Mar 31, 2008	28.91	28.96	28.84	28.91	30,400	-0.16(-0.54%)
Mar 28, 2008	29.21	29.27	29.01	29.07	13,200	-0.14(-0.47%)
Mar 27, 2008	29.17	29.21	29.21	29.21	300	+0.04(+0.14%)
Mar 26, 2008	29.59	29.17	28.81	29.17	3,156	+0.04(+0.14%)
Mar 25, 2008	9.588	29.13	29.13	29.13	42	+0.00(+0.00%)
Mar 24, 2008	28.38	29.21	28.29	29.13	5,400	+0.75(+2.65%)
Mar 21, 2008	28.38	28.60	27.78	28.38	2,030	+0.00(+0.00%)
Mar 20, 2008	28.38	28.60	27.78	28.38	2,030	-0.68(-2.35%)
Mar 19, 2008	29.06	29.37	29.06	29.06	1,220	-0.52(-1.76%)
Mar 18, 2008	28.66	29.58	29.23	29.58	2,100	+0.92(+3.22%)
Mar 17, 2008	28.66	30.73	28.59	28.66	4,200	-2.35(-7.57%)
Mar 14, 2008	30.52	31.01	30.64	31.01	80,863	+0.49(+1.60%)
Mar 13, 2008	30.95	30.84	5.750	30.52	142,195	-0.44(-1.41%)
Mar 12, 2008	30.95	31.73	30.58	30.95	54,190	-0.73(-2.31%)
Mar 11, 2008	31.68	32.48	31.34	31.68	178,911	-0.26(-0.80%)
Mar 10, 2008	31.94	32.70	31.77	31.94	53,714	-1.36(-4.09%)
Mar 07, 2008	33.30	33.50	33.06	33.30	4,385	-0.09(-0.26%)
Mar 06, 2008	34.30	33.48	33.24	33.39	18,389	-0.91(-2.65%)
Mar 05, 2008	34.32	34.30	33.65	34.30	3,598	-0.02(-0.05%)
Mar 04, 2008	34.32	34.32	33.64	34.32	7,570	+0.36(+1.05%)

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.