Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.31	42.81	42.31	42.62	52,724	+0.62(+1.47%)
May 29, 2008	42.18	42.49	41.79	42.00	44,791	+0.17(+0.40%)
May 28, 2008	41.78	42.05	41.22	41.83	73,738	+0.41(+1.00%)
May 27, 2008	41.72	41.72	40.93	41.42	52,606	-0.33(-0.78%)
May 26, 2008	42.51	42.51	41.59	41.75	0	+0.00(+0.00%)
May 23, 2008	42.51	42.51	41.59	41.75	77,378	-0.71(-1.68%)
May 22, 2008	42.69	42.89	42.40	42.46	299,009	-0.23(-0.55%)
May 21, 2008	43.57	43.63	42.50	42.69	91,719	-0.33(-0.76%)
May 20, 2008	43.20	43.20	42.56	43.02	52,261	-0.62(-1.43%)
May 19, 2008	43.86	44.26	43.64	43.64	96,197	+0.17(+0.40%)
May 16, 2008	43.33	43.52	43.02	43.47	80,402	+0.16(+0.37%)
May 15, 2008	42.57	43.31	42.12	43.31	139,284	+1.18(+2.79%)
May 14, 2008	42.18	42.65	42.09	42.13	132,301	+0.28(+0.68%)
May 13, 2008	42.15	42.15	41.51	41.85	111,596	+0.13(+0.31%)
May 12, 2008	41.30	41.74	40.85	41.72	73,914	+0.26(+0.64%)
May 09, 2008	41.32	41.46	41.02	41.46	24,998	+0.07(+0.18%)
May 08, 2008	41.51	41.54	41.11	41.38	55,604	+0.49(+1.19%)
May 07, 2008	41.27	41.93	40.75	40.90	108,315	-1.29(-3.06%)
May 06, 2008	41.65	42.20	41.27	42.19	148,982	+0.42(+1.01%)
May 05, 2008	41.90	41.91	41.51	41.77	88,301	-0.17(-0.42%)
May 02, 2008	42.36	42.36	41.63	41.94	165,374	+0.15(+0.35%)
May 01, 2008	41.02	41.89	40.65	41.80	298,731	+0.78(+1.91%)
Apr 30, 2008	40.24	41.01	39.98	41.01	83,165	+1.26(+3.18%)
Apr 29, 2008	40.43	40.43	39.71	39.75	71,377	-0.44(-1.10%)
Apr 28, 2008	41.09	41.09	40.14	40.19	96,837	-0.62(-1.51%)
Apr 25, 2008	40.63	40.85	40.00	40.81	72,449	+0.44(+1.08%)
Apr 24, 2008	40.67	41.00	39.97	40.37	65,744	-0.38(-0.93%)
Apr 23, 2008	40.35	40.77	40.11	40.75	46,656	+0.97(+2.45%)
Apr 22, 2008	40.10	40.14	39.50	39.78	67,039	-0.10(-0.25%)
Apr 21, 2008	39.63	39.97	39.39	39.88	41,524	+0.17(+0.44%)
Apr 18, 2008	39.66	39.82	39.25	39.71	78,870	+0.62(+1.58%)
Apr 17, 2008	38.90	39.18	38.52	39.09	43,039	-0.00(-0.01%)
Apr 16, 2008	38.47	39.12	38.47	39.09	57,227	+1.14(+3.00%)
Apr 15, 2008	38.22	38.22	37.70	37.95	11,953	+0.44(+1.18%)
Apr 14, 2008	37.62	37.64	37.06	37.51	26,038	-0.22(-0.58%)
Apr 11, 2008	38.06	38.12	37.52	37.72	19,833	-0.52(-1.37%)
Apr 10, 2008	37.70	38.34	37.70	38.25	9,365	+0.70(+1.88%)
Apr 09, 2008	38.07	38.19	37.54	37.54	32,642	-0.85(-2.21%)
Apr 08, 2008	38.20	38.58	37.95	38.39	28,786	-0.01(-0.02%)
Apr 07, 2008	38.78	39.02	38.28	38.40	20,109	+0.32(+0.84%)
Apr 04, 2008	38.31	38.31	37.75	38.08	24,929	+0.23(+0.61%)
Apr 03, 2008	37.32	38.37	37.32	37.85	65,010	+0.45(+1.20%)
Apr 02, 2008	38.01	38.04	37.28	37.40	92,557	+0.03(+0.08%)
Apr 01, 2008	35.50	37.38	35.50	37.37	36,637	+1.42(+3.94%)
Mar 31, 2008	35.66	35.95	35.42	35.95	29,888	+0.36(+1.00%)
Mar 28, 2008	36.69	36.69	35.60	35.60	40,493	+0.07(+0.18%)
Mar 27, 2008	36.29	36.29	35.53	35.53	27,133	+0.04(+0.12%)
Mar 26, 2008	36.20	36.20	35.23	35.49	22,726	-0.64(-1.77%)
Mar 25, 2008	35.52	36.14	35.04	36.13	81,263	+1.34(+3.84%)
Mar 24, 2008	34.20	35.47	34.20	34.79	59,914	+0.97(+2.88%)
Mar 21, 2008	33.95	33.95	32.67	33.82	123,547	+0.00(+0.00%)
Mar 20, 2008	33.95	33.95	32.67	33.82	123,547	-0.12(-0.36%)
Mar 19, 2008	36.00	36.00	33.94	33.94	26,444	-1.95(-5.44%)
Mar 18, 2008	35.07	35.90	34.97	35.90	19,833	+1.47(+4.26%)
Mar 17, 2008	34.12	34.49	33.59	34.43	46,416	-1.05(-2.95%)
Mar 14, 2008	37.22	37.22	35.30	35.47	51,650	-1.42(-3.84%)
Mar 13, 2008	36.40	37.07	35.78	36.89	57,435	-0.57(-1.51%)
Mar 12, 2008	39.44	39.44	37.46	37.46	28,924	-0.57(-1.49%)
Mar 11, 2008	37.21	38.14	37.07	38.02	56,746	+2.12(+5.90%)
Mar 10, 2008	36.88	37.22	35.65	35.90	42,008	-0.88(-2.40%)
Mar 07, 2008	36.48	37.39	36.44	36.79	58,536	-0.49(-1.32%)
Mar 06, 2008	38.66	38.66	37.28	37.28	30,576	-1.24(-3.22%)
Mar 05, 2008	38.23	38.68	38.07	38.52	61,980	+0.65(+1.71%)
Mar 04, 2008	38.47	38.51	37.39	37.88	38,565	-0.97(-2.49%)

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.