Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.49	37.56	37.40	37.48	137,534	+0.23(+0.61%)
May 29, 2008	37.05	37.37	36.99	37.25	161,383	-0.05(-0.15%)
May 28, 2008	37.24	37.38	37.00	37.31	301,744	-0.03(-0.09%)
May 27, 2008	37.28	37.40	37.11	37.34	272,171	-0.18(-0.49%)
May 26, 2008	37.79	37.87	37.42	37.53	0	+0.00(+0.00%)
May 23, 2008	37.79	37.87	37.42	37.53	110,248	-0.41(-1.09%)
May 22, 2008	37.89	38.02	37.82	37.94	150,063	+0.47(+1.26%)
May 21, 2008	37.95	37.95	37.46	37.46	78,966	-0.48(-1.26%)
May 20, 2008	38.20	38.20	37.89	37.94	48,961	-0.31(-0.81%)
May 19, 2008	38.38	38.49	38.20	38.25	155,575	-0.19(-0.49%)
May 16, 2008	38.26	38.50	38.15	38.44	100,221	+0.44(+1.17%)
May 15, 2008	37.72	38.05	37.69	38.00	143,117	+0.48(+1.27%)
May 14, 2008	37.63	37.76	37.45	37.52	43,993	+0.07(+0.17%)
May 13, 2008	37.50	37.54	37.32	37.45	88,975	-0.33(-0.86%)
May 12, 2008	37.47	37.78	37.38	37.78	129,002	+0.39(+1.04%)
May 09, 2008	37.31	37.48	37.21	37.39	75,378	-0.32(-0.85%)
May 08, 2008	37.76	37.86	37.62	37.71	234,756	+0.26(+0.69%)
May 07, 2008	37.94	37.98	37.45	37.45	83,835	-0.63(-1.65%)
May 06, 2008	37.76	38.13	37.70	38.08	267,887	+0.11(+0.29%)
May 05, 2008	37.99	38.03	37.89	37.97	112,224	+0.13(+0.34%)
May 02, 2008	37.94	38.07	37.69	37.84	146,899	+0.13(+0.35%)
May 01, 2008	37.28	37.74	37.16	37.71	176,983	+0.20(+0.53%)
Apr 30, 2008	37.49	37.75	37.47	37.51	152,871	+0.10(+0.28%)
Apr 29, 2008	37.48	37.49	37.34	37.41	77,020	-0.18(-0.49%)
Apr 28, 2008	37.66	37.76	37.58	37.59	175,952	+0.27(+0.71%)
Apr 25, 2008	37.29	37.43	37.17	37.32	169,288	+0.37(+1.00%)
Apr 24, 2008	36.75	37.10	36.53	36.96	262,769	-0.20(-0.54%)
Apr 23, 2008	36.96	37.23	36.77	37.16	99,172	+0.02(+0.04%)
Apr 22, 2008	37.23	37.27	36.95	37.14	148,004	-0.40(-1.07%)
Apr 21, 2008	37.32	37.56	37.21	37.54	190,580	+0.22(+0.58%)
Apr 18, 2008	37.31	37.41	37.15	37.32	157,789	+0.45(+1.22%)
Apr 17, 2008	36.78	36.98	36.71	36.87	95,954	-0.39(-1.05%)
Apr 16, 2008	36.70	37.27	36.63	37.27	128,452	+1.26(+3.49%)
Apr 15, 2008	36.07	36.15	35.86	36.01	47,175	+0.09(+0.26%)
Apr 14, 2008	35.99	36.03	35.77	35.92	50,542	+0.02(+0.05%)
Apr 11, 2008	36.09	36.27	35.84	35.90	136,389	-0.53(-1.44%)
Apr 10, 2008	36.28	36.50	36.15	36.42	66,119	+0.03(+0.07%)
Apr 09, 2008	36.73	36.75	36.37	36.40	78,313	-0.43(-1.18%)
Apr 08, 2008	36.66	36.83	36.60	36.83	120,065	-0.29(-0.77%)
Apr 07, 2008	37.19	37.21	36.96	37.12	172,170	+0.25(+0.68%)
Apr 04, 2008	36.80	37.03	36.65	36.87	100,730	+0.10(+0.27%)
Apr 03, 2008	36.55	36.94	36.48	36.77	73,426	+0.01(+0.03%)
Apr 02, 2008	36.60	36.95	36.50	36.76	55,715	+0.12(+0.33%)
Apr 01, 2008	35.99	36.64	35.94	36.64	109,770	+1.12(+3.14%)
Mar 31, 2008	35.27	35.66	35.27	35.53	88,392	+0.18(+0.52%)
Mar 28, 2008	35.58	35.69	35.32	35.34	712,435	-0.10(-0.29%)
Mar 27, 2008	35.97	36.00	35.40	35.44	139,289	-0.07(-0.18%)
Mar 26, 2008	35.47	35.60	35.31	35.51	228,901	+0.05(+0.14%)
Mar 25, 2008	35.28	35.55	35.06	35.46	103,129	+0.61(+1.76%)
Mar 24, 2008	34.61	35.08	34.51	34.85	170,150	+0.62(+1.81%)
Mar 21, 2008	33.57	34.23	33.38	34.23	197,403	+0.00(+0.00%)
Mar 20, 2008	33.57	34.23	33.38	34.23	197,403	+0.59(+1.76%)
Mar 19, 2008	34.66	34.71	33.57	33.64	135,468	-1.15(-3.30%)
Mar 18, 2008	34.31	34.81	34.27	34.79	162,143	+1.20(+3.58%)
Mar 17, 2008	33.34	33.88	33.15	33.58	88,139	-0.57(-1.67%)
Mar 14, 2008	35.17	35.17	33.91	34.15	208,341	-0.95(-2.70%)
Mar 13, 2008	34.51	35.23	34.37	35.10	112,289	-0.02(-0.06%)
Mar 12, 2008	35.31	35.47	35.05	35.12	84,150	+0.10(+0.29%)
Mar 11, 2008	34.86	35.03	34.45	35.02	128,404	+1.26(+3.72%)
Mar 10, 2008	34.33	34.33	33.70	33.76	98,076	-0.21(-0.62%)
Mar 07, 2008	34.15	34.45	33.80	33.97	186,697	-0.44(-1.29%)
Mar 06, 2008	34.96	34.99	34.38	34.42	71,482	-0.61(-1.73%)
Mar 05, 2008	34.96	35.27	34.78	35.03	179,507	+0.35(+1.00%)
Mar 04, 2008	34.46	34.70	34.22	34.68	385,951	-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.