Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.72	33.90	33.01	33.61	456,669	-0.01(-0.03%)
May 29, 2008	33.74	34.16	33.19	33.62	559,110	+0.36(+1.08%)
May 28, 2008	33.09	33.89	33.00	33.26	752,703	+0.36(+1.09%)
May 27, 2008	33.75	33.99	32.62	32.90	901,648	-0.97(-2.86%)
May 26, 2008	33.81	34.20	32.94	33.87	564,119	+0.00(+0.00%)
May 23, 2008	33.81	34.20	32.94	33.87	564,119	+0.18(+0.53%)
May 22, 2008	35.03	35.51	33.22	33.69	1,406,833	-1.36(-3.88%)
May 21, 2008	37.46	38.24	35.00	35.05	2,702,314	-3.64(-9.41%)
May 20, 2008	39.85	39.92	38.36	38.69	646,451	-1.30(-3.25%)
May 19, 2008	41.67	42.16	39.86	39.99	435,303	-1.43(-3.45%)
May 16, 2008	42.20	42.73	40.64	41.42	325,411	-0.52(-1.24%)
May 15, 2008	40.57	42.03	40.10	41.94	336,613	+1.37(+3.38%)
May 14, 2008	42.84	42.84	40.39	40.57	599,181	-2.23(-5.21%)
May 13, 2008	41.45	42.86	41.33	42.80	265,148	+1.57(+3.81%)
May 12, 2008	41.55	42.34	40.98	41.23	505,634	-0.19(-0.46%)
May 09, 2008	41.06	41.99	40.50	41.42	376,021	+0.01(+0.02%)
May 08, 2008	40.68	41.41	40.35	41.41	311,725	+0.87(+2.15%)
May 07, 2008	41.09	41.81	40.50	40.54	273,596	-0.48(-1.17%)
May 06, 2008	40.88	41.67	40.80	41.02	230,546	-0.19(-0.46%)
May 05, 2008	40.86	41.34	40.36	41.21	317,588	+0.23(+0.56%)
May 02, 2008	42.43	43.58	40.56	40.98	764,341	-1.02(-2.43%)
May 01, 2008	41.14	42.45	40.72	42.00	503,082	+0.92(+2.24%)
Apr 30, 2008	39.40	41.97	39.30	41.08	926,780	+2.02(+5.17%)
Apr 29, 2008	38.60	39.33	38.60	39.06	407,841	+0.50(+1.30%)
Apr 28, 2008	38.93	39.25	38.42	38.56	379,702	-0.34(-0.87%)
Apr 25, 2008	38.93	39.21	37.56	38.90	435,448	+0.16(+0.41%)
Apr 24, 2008	37.70	38.90	37.42	38.74	776,252	+1.20(+3.20%)
Apr 23, 2008	36.85	37.54	36.38	37.54	464,403	+0.86(+2.34%)
Apr 22, 2008	37.69	37.77	35.45	36.68	538,863	-1.57(-4.10%)
Apr 21, 2008	37.66	38.48	37.60	38.25	299,574	+0.30(+0.79%)
Apr 18, 2008	37.77	38.60	37.68	37.95	417,652	+0.71(+1.91%)
Apr 17, 2008	37.91	38.10	36.98	37.24	303,973	-0.85(-2.23%)
Apr 16, 2008	36.88	38.12	36.88	38.09	451,273	+1.40(+3.82%)
Apr 15, 2008	36.43	36.70	35.74	36.69	389,659	+0.43(+1.19%)
Apr 14, 2008	36.81	36.81	35.79	36.26	302,710	-0.69(-1.87%)
Apr 11, 2008	36.91	38.50	36.90	36.95	663,812	-3.05(-7.62%)
Apr 10, 2008	38.04	40.04	37.86	40.00	569,132	+2.10(+5.54%)
Apr 09, 2008	38.66	39.08	37.75	37.90	287,386	-0.70(-1.81%)
Apr 08, 2008	38.10	39.08	38.10	38.60	265,185	-0.06(-0.16%)
Apr 07, 2008	38.78	39.15	38.41	38.66	402,022	+0.07(+0.18%)
Apr 04, 2008	39.28	39.28	38.11	38.59	528,605	-0.79(-2.01%)
Apr 03, 2008	39.05	39.82	38.50	39.38	365,766	+0.42(+1.08%)
Apr 02, 2008	39.72	40.02	38.78	38.96	597,943	-0.99(-2.48%)
Apr 01, 2008	38.56	40.11	38.30	39.95	581,245	+2.38(+6.33%)
Mar 31, 2008	36.96	37.98	36.05	37.57	491,733	+0.81(+2.20%)
Mar 28, 2008	37.95	38.57	36.59	36.76	528,980	-1.04(-2.75%)
Mar 27, 2008	37.75	39.11	37.51	37.80	515,524	+0.23(+0.61%)
Mar 26, 2008	38.33	38.52	37.36	37.57	275,387	-1.09(-2.82%)
Mar 25, 2008	38.76	39.30	38.12	38.66	255,778	-0.17(-0.44%)
Mar 24, 2008	38.14	39.80	37.70	38.83	504,097	+0.77(+2.02%)
Mar 21, 2008	35.40	38.70	35.28	38.06	1,331,673	+0.00(+0.00%)
Mar 20, 2008	35.40	38.70	35.28	38.06	1,331,673	+3.43(+9.90%)
Mar 19, 2008	34.25	35.98	34.10	34.63	581,094	+0.52(+1.52%)
Mar 18, 2008	33.66	34.60	33.06	34.11	348,929	+1.07(+3.24%)
Mar 17, 2008	32.30	33.70	31.78	33.04	281,457	+0.14(+0.43%)
Mar 14, 2008	33.66	33.78	32.26	32.90	384,359	-0.59(-1.76%)
Mar 13, 2008	32.04	33.59	31.75	33.49	550,705	+1.05(+3.24%)
Mar 12, 2008	32.35	32.99	32.09	32.44	568,526	-0.05(-0.15%)
Mar 11, 2008	32.60	33.00	32.23	32.49	548,660	+0.11(+0.34%)
Mar 10, 2008	33.26	33.61	32.15	32.38	428,762	-0.96(-2.88%)
Mar 07, 2008	33.64	34.02	32.90	33.34	540,880	-0.66(-1.94%)
Mar 06, 2008	35.77	35.77	33.94	34.00	615,397	-1.90(-5.29%)
Mar 05, 2008	35.88	36.87	35.43	35.90	661,490	+1.88(+5.53%)
Mar 04, 2008	33.42	34.28	33.00	34.02	359,209	+0.21(+0.62%)

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.