Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.79	38.79	38.10	38.25	255,991	-0.28(-0.73%)
May 29, 2008	38.59	38.99	38.51	38.53	173,458	-0.26(-0.67%)
May 28, 2008	38.81	38.95	38.58	38.79	111,706	-0.05(-0.13%)
May 27, 2008	38.14	38.88	38.03	38.84	128,472	+0.66(+1.73%)
May 26, 2008	38.53	38.82	38.01	38.18	0	+0.00(+0.00%)
May 23, 2008	38.53	38.82	38.01	38.18	73,796	-0.62(-1.60%)
May 22, 2008	38.34	39.00	38.34	38.80	175,677	+0.48(+1.25%)
May 21, 2008	38.74	39.10	38.16	38.32	159,109	-0.27(-0.70%)
May 20, 2008	38.12	38.89	38.12	38.59	169,131	+0.22(+0.57%)
May 19, 2008	38.59	38.70	38.19	38.37	141,793	-0.22(-0.57%)
May 16, 2008	38.73	38.85	38.25	38.59	142,636	+0.03(+0.08%)
May 15, 2008	38.60	38.71	38.22	38.56	122,482	-0.19(-0.49%)
May 14, 2008	38.87	39.25	38.69	38.75	158,804	-0.14(-0.36%)
May 13, 2008	38.25	38.89	37.99	38.89	147,621	+0.66(+1.73%)
May 12, 2008	37.33	38.37	37.33	38.23	197,068	+0.90(+2.41%)
May 09, 2008	37.40	37.42	36.77	37.33	66,834	+0.18(+0.48%)
May 08, 2008	37.25	37.26	36.36	37.15	140,397	+0.16(+0.43%)
May 07, 2008	37.69	37.69	36.92	36.99	135,913	-0.73(-1.94%)
May 06, 2008	37.38	37.90	37.24	37.72	140,985	+0.06(+0.16%)
May 05, 2008	37.25	37.66	37.00	37.66	183,293	+0.44(+1.18%)
May 02, 2008	37.41	37.86	37.04	37.22	151,319	-0.18(-0.48%)
May 01, 2008	36.56	37.62	36.52	37.40	238,372	+0.89(+2.44%)
Apr 30, 2008	36.97	37.00	36.28	36.51	175,298	-0.29(-0.79%)
Apr 29, 2008	36.97	37.04	36.68	36.80	94,179	-0.21(-0.57%)
Apr 28, 2008	36.90	37.17	36.84	37.01	77,572	+0.00(+0.00%)
Apr 25, 2008	37.42	37.43	36.90	37.01	113,029	-0.20(-0.54%)
Apr 24, 2008	37.21	37.54	36.57	37.21	151,677	+0.25(+0.68%)
Apr 23, 2008	36.96	37.18	36.74	36.96	109,390	+0.17(+0.46%)
Apr 22, 2008	36.77	36.98	36.46	36.79	121,199	-0.29(-0.78%)
Apr 21, 2008	37.00	37.29	36.89	37.08	161,593	-0.21(-0.56%)
Apr 18, 2008	37.26	37.41	36.90	37.29	197,614	+0.33(+0.89%)
Apr 17, 2008	37.19	37.41	36.86	36.96	117,279	-0.43(-1.15%)
Apr 16, 2008	36.93	37.40	36.74	37.39	195,517	+0.75(+2.05%)
Apr 15, 2008	36.15	36.64	36.06	36.64	172,922	+0.78(+2.18%)
Apr 14, 2008	36.01	36.18	35.74	35.86	225,380	-0.23(-0.64%)
Apr 11, 2008	36.26	36.50	35.93	36.09	164,100	-0.61(-1.66%)
Apr 10, 2008	36.36	37.04	36.22	36.70	120,072	+0.29(+0.80%)
Apr 09, 2008	36.67	37.03	36.32	36.41	114,000	-0.14(-0.38%)
Apr 08, 2008	36.26	36.67	35.99	36.55	171,130	+0.16(+0.44%)
Apr 07, 2008	36.27	36.73	36.04	36.39	122,500	+0.30(+0.83%)
Apr 04, 2008	36.78	36.90	35.99	36.09	132,600	-0.54(-1.47%)
Apr 03, 2008	36.50	36.90	36.32	36.63	105,882	-0.17(-0.46%)
Apr 02, 2008	35.93	36.99	35.57	36.80	139,600	+1.07(+2.99%)
Apr 01, 2008	35.42	35.95	35.31	35.73	178,266	+0.62(+1.77%)
Mar 31, 2008	34.84	35.56	34.47	35.11	160,400	+0.29(+0.83%)
Mar 28, 2008	34.81	35.22	34.61	34.82	136,300	+0.01(+0.03%)
Mar 27, 2008	35.31	35.66	34.81	34.81	83,900	-0.37(-1.05%)
Mar 26, 2008	34.71	35.28	34.38	35.18	106,000	+0.27(+0.77%)
Mar 25, 2008	34.70	35.24	34.52	34.91	107,004	+0.15(+0.43%)
Mar 24, 2008	34.66	35.15	34.61	34.76	118,100	+0.20(+0.58%)
Mar 21, 2008	35.37	35.63	34.22	34.56	509,230	+0.00(+0.00%)
Mar 20, 2008	35.37	35.63	34.22	34.56	509,230	-0.04(-0.12%)
Mar 19, 2008	35.33	35.71	34.60	34.60	171,300	-0.48(-1.37%)
Mar 18, 2008	34.45	35.20	34.16	35.08	217,013	+1.33(+3.94%)
Mar 17, 2008	32.58	34.26	32.58	33.75	284,100	+0.27(+0.81%)
Mar 14, 2008	33.90	33.90	32.61	33.48	271,765	+0.01(+0.03%)
Mar 13, 2008	32.05	33.47	31.90	33.47	289,000	+0.99(+3.05%)
Mar 12, 2008	32.60	33.12	32.45	32.48	163,900	-0.15(-0.46%)
Mar 11, 2008	32.93	33.30	31.97	32.63	484,000	+0.29(+0.90%)
Mar 10, 2008	32.59	32.97	32.22	32.34	362,047	-0.28(-0.86%)
Mar 07, 2008	32.42	32.98	32.40	32.62	170,100	-0.03(-0.09%)
Mar 06, 2008	33.73	33.73	32.51	32.65	149,900	-1.29(-3.80%)
Mar 05, 2008	34.37	34.45	33.53	33.94	238,450	-0.29(-0.85%)
Mar 04, 2008	33.96	34.50	33.69	34.23	217,200	+0.05(+0.15%)

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.