Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.51	37.58	37.41	37.50	137,462	+0.23(+0.61%)
May 29, 2008	37.07	37.39	37.01	37.27	161,299	-0.05(-0.15%)
May 28, 2008	37.26	37.40	37.02	37.33	301,586	-0.03(-0.09%)
May 27, 2008	37.30	37.42	37.13	37.36	272,028	-0.18(-0.49%)
May 26, 2008	37.81	37.89	37.44	37.54	0	+0.00(+0.00%)
May 23, 2008	37.81	37.89	37.44	37.54	110,191	-0.41(-1.09%)
May 22, 2008	37.91	38.04	37.84	37.96	149,984	+0.47(+1.26%)
May 21, 2008	37.97	37.97	37.48	37.48	78,925	-0.48(-1.26%)
May 20, 2008	38.22	38.22	37.91	37.96	48,935	-0.31(-0.81%)
May 19, 2008	38.40	38.51	38.22	38.27	155,494	-0.19(-0.49%)
May 16, 2008	38.28	38.52	38.17	38.46	100,169	+0.44(+1.17%)
May 15, 2008	37.74	38.07	37.71	38.02	143,042	+0.48(+1.27%)
May 14, 2008	37.65	37.78	37.47	37.54	43,970	+0.07(+0.17%)
May 13, 2008	37.52	37.56	37.34	37.47	88,928	-0.33(-0.86%)
May 12, 2008	37.49	37.80	37.40	37.80	128,934	+0.39(+1.04%)
May 09, 2008	37.33	37.50	37.23	37.41	75,339	-0.32(-0.85%)
May 08, 2008	37.78	37.88	37.64	37.73	234,633	+0.26(+0.69%)
May 07, 2008	37.96	38.00	37.47	37.47	83,791	-0.63(-1.65%)
May 06, 2008	37.78	38.15	37.71	38.10	267,746	+0.11(+0.29%)
May 05, 2008	38.01	38.05	37.91	37.99	112,165	+0.13(+0.34%)
May 02, 2008	37.96	38.09	37.71	37.86	146,822	+0.13(+0.35%)
May 01, 2008	37.30	37.76	37.18	37.73	176,891	+0.20(+0.53%)
Apr 30, 2008	37.51	37.77	37.49	37.53	152,791	+0.10(+0.28%)
Apr 29, 2008	37.50	37.51	37.36	37.43	76,980	-0.18(-0.49%)
Apr 28, 2008	37.68	37.78	37.60	37.61	175,860	+0.27(+0.71%)
Apr 25, 2008	37.31	37.45	37.19	37.34	169,200	+0.37(+1.00%)
Apr 24, 2008	36.77	37.12	36.55	36.98	262,631	-0.20(-0.54%)
Apr 23, 2008	36.98	37.25	36.79	37.18	99,120	+0.02(+0.04%)
Apr 22, 2008	37.25	37.29	36.96	37.16	147,926	-0.40(-1.07%)
Apr 21, 2008	37.34	37.58	37.23	37.56	190,480	+0.22(+0.58%)
Apr 18, 2008	37.33	37.43	37.17	37.34	157,707	+0.45(+1.22%)
Apr 17, 2008	36.80	37.00	36.73	36.89	95,904	-0.39(-1.05%)
Apr 16, 2008	36.72	37.28	36.65	37.28	128,385	+1.26(+3.49%)
Apr 15, 2008	36.09	36.17	35.88	36.03	47,150	+0.09(+0.26%)
Apr 14, 2008	36.00	36.05	35.79	35.93	50,516	+0.02(+0.05%)
Apr 11, 2008	36.11	36.29	35.86	35.92	136,317	-0.53(-1.44%)
Apr 10, 2008	36.30	36.52	36.17	36.44	66,084	+0.03(+0.07%)
Apr 09, 2008	36.75	36.77	36.38	36.42	78,272	-0.43(-1.18%)
Apr 08, 2008	36.68	36.85	36.62	36.85	120,002	-0.29(-0.77%)
Apr 07, 2008	37.21	37.23	36.98	37.14	172,080	+0.25(+0.68%)
Apr 04, 2008	36.82	37.05	36.67	36.89	100,678	+0.10(+0.27%)
Apr 03, 2008	36.57	36.96	36.50	36.79	73,388	+0.01(+0.03%)
Apr 02, 2008	36.62	36.97	36.52	36.78	55,686	+0.12(+0.33%)
Apr 01, 2008	36.01	36.66	35.96	36.66	109,713	+1.12(+3.14%)
Mar 31, 2008	35.29	35.67	35.29	35.54	88,346	+0.18(+0.52%)
Mar 28, 2008	35.60	35.71	35.34	35.36	712,062	-0.10(-0.29%)
Mar 27, 2008	35.99	36.02	35.42	35.46	139,216	-0.07(-0.18%)
Mar 26, 2008	35.48	35.62	35.33	35.53	228,781	+0.05(+0.14%)
Mar 25, 2008	35.29	35.57	35.08	35.48	103,075	+0.61(+1.76%)
Mar 24, 2008	34.63	35.10	34.52	34.87	170,061	+0.62(+1.81%)
Mar 21, 2008	33.59	34.25	33.40	34.25	197,299	+0.00(+0.00%)
Mar 20, 2008	33.59	34.25	33.40	34.25	197,299	+0.59(+1.76%)
Mar 19, 2008	34.68	34.73	33.59	33.66	135,397	-1.15(-3.30%)
Mar 18, 2008	34.33	34.83	34.29	34.81	162,058	+1.20(+3.58%)
Mar 17, 2008	33.35	33.90	33.16	33.60	88,093	-0.57(-1.67%)
Mar 14, 2008	35.19	35.19	33.93	34.17	208,232	-0.95(-2.70%)
Mar 13, 2008	34.52	35.25	34.39	35.12	112,230	-0.02(-0.06%)
Mar 12, 2008	35.33	35.49	35.06	35.14	84,106	+0.10(+0.29%)
Mar 11, 2008	34.88	35.04	34.46	35.04	128,337	+1.26(+3.72%)
Mar 10, 2008	34.35	34.35	33.72	33.78	98,024	-0.21(-0.62%)
Mar 07, 2008	34.17	34.47	33.82	33.99	186,599	-0.44(-1.29%)
Mar 06, 2008	34.98	35.01	34.40	34.44	71,444	-0.61(-1.73%)
Mar 05, 2008	34.98	35.29	34.80	35.04	179,413	+0.35(+1.00%)
Mar 04, 2008	34.48	34.71	34.24	34.70	385,748	-0.46(-1.30%)

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.