Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.03	36.26	36.03	36.16	381,930	+0.16(+0.45%)
May 29, 2008	36.04	36.16	35.81	36.00	443,659	-0.05(-0.14%)
May 28, 2008	35.87	36.08	35.70	36.05	291,448	+0.04(+0.10%)
May 27, 2008	36.05	36.05	35.65	36.01	405,376	+0.01(+0.02%)
May 26, 2008	36.58	36.58	35.93	36.00	0	+0.00(+0.00%)
May 23, 2008	36.58	36.58	35.93	36.00	359,613	-0.46(-1.25%)
May 22, 2008	36.38	36.58	36.34	36.46	374,734	+0.37(+1.04%)
May 21, 2008	36.73	36.73	36.06	36.08	360,454	-0.44(-1.21%)
May 20, 2008	36.85	36.85	36.43	36.53	509,914	-0.36(-0.98%)
May 19, 2008	37.07	37.18	36.82	36.89	788,665	-0.07(-0.19%)
May 16, 2008	36.99	36.99	36.68	36.96	327,266	+0.37(+1.02%)
May 15, 2008	36.20	36.61	36.13	36.58	467,744	+0.61(+1.70%)
May 14, 2008	36.26	36.28	35.85	35.97	255,477	+0.05(+0.14%)
May 13, 2008	36.32	36.32	35.79	35.92	286,158	-0.10(-0.27%)
May 12, 2008	35.91	36.07	35.64	36.02	237,316	+0.41(+1.15%)
May 09, 2008	35.58	35.72	35.47	35.61	171,596	-0.20(-0.56%)
May 08, 2008	36.03	36.03	35.58	35.81	372,962	+0.18(+0.49%)
May 07, 2008	36.26	36.26	35.57	35.64	825,191	-0.66(-1.81%)
May 06, 2008	36.10	36.33	35.81	36.29	373,382	+0.20(+0.56%)
May 05, 2008	36.12	36.12	35.92	36.09	374,883	+0.10(+0.28%)
May 02, 2008	36.20	36.20	35.83	35.99	527,274	+0.11(+0.30%)
May 01, 2008	35.73	35.95	35.39	35.88	464,542	+0.26(+0.72%)
Apr 30, 2008	35.44	35.80	35.32	35.63	382,583	+0.36(+1.01%)
Apr 29, 2008	35.68	35.68	35.24	35.27	316,600	-0.44(-1.24%)
Apr 28, 2008	36.00	36.00	35.65	35.72	579,590	+0.19(+0.53%)
Apr 25, 2008	35.74	35.74	35.33	35.53	381,418	+0.21(+0.58%)
Apr 24, 2008	35.54	35.54	34.88	35.32	705,336	-0.08(-0.22%)
Apr 23, 2008	35.49	35.54	35.10	35.40	266,660	+0.02(+0.04%)
Apr 22, 2008	35.53	35.53	35.07	35.39	262,791	-0.29(-0.80%)
Apr 21, 2008	35.74	35.74	35.28	35.67	261,808	+0.25(+0.70%)
Apr 18, 2008	35.61	35.61	35.19	35.42	307,490	+0.42(+1.19%)
Apr 17, 2008	35.08	35.46	34.84	35.01	275,968	-0.44(-1.25%)
Apr 16, 2008	34.44	35.45	34.44	35.45	388,394	+1.16(+3.39%)
Apr 15, 2008	34.12	34.37	34.06	34.29	182,189	+0.24(+0.71%)
Apr 14, 2008	34.20	34.26	33.93	34.04	195,044	+0.04(+0.13%)
Apr 11, 2008	34.51	34.51	33.95	34.00	291,456	-0.51(-1.47%)
Apr 10, 2008	34.28	34.59	34.17	34.51	213,370	+0.08(+0.24%)
Apr 09, 2008	34.85	34.85	34.29	34.42	451,019	-0.40(-1.15%)
Apr 08, 2008	35.17	35.17	34.53	34.82	373,377	-0.17(-0.48%)
Apr 07, 2008	35.19	35.28	34.88	34.99	599,652	+0.12(+0.34%)
Apr 04, 2008	35.06	35.06	34.55	34.87	913,542	+0.11(+0.31%)
Apr 03, 2008	34.33	34.93	34.33	34.77	1,213,778	+0.04(+0.11%)
Apr 02, 2008	34.96	34.96	34.35	34.73	434,240	+0.12(+0.34%)
Apr 01, 2008	34.51	34.61	33.88	34.61	612,075	+0.97(+2.89%)
Mar 31, 2008	33.96	33.96	33.28	33.64	354,726	+0.16(+0.47%)
Mar 28, 2008	33.45	33.88	33.29	33.48	333,839	+0.11(+0.34%)
Mar 27, 2008	33.93	33.96	33.37	33.37	293,462	-0.05(-0.15%)
Mar 26, 2008	33.74	33.74	33.22	33.42	555,483	-0.11(-0.34%)
Mar 25, 2008	33.73	33.73	33.05	33.53	801,342	+0.36(+1.07%)
Mar 24, 2008	32.90	33.18	32.51	33.18	604,087	+1.08(+3.36%)
Mar 21, 2008	32.30	32.30	31.24	32.10	418,589	+0.00(+0.00%)
Mar 20, 2008	32.30	32.30	31.24	32.10	418,589	+0.21(+0.65%)
Mar 19, 2008	33.18	33.18	31.75	31.89	465,571	-1.42(-4.27%)
Mar 18, 2008	32.45	33.31	32.45	33.31	642,284	+1.19(+3.69%)
Mar 17, 2008	32.03	32.26	31.52	32.13	836,040	-0.69(-2.09%)
Mar 14, 2008	33.85	33.85	32.34	32.81	499,818	-0.68(-2.03%)
Mar 13, 2008	33.16	33.58	32.69	33.49	355,083	+0.01(+0.02%)
Mar 12, 2008	34.31	34.31	33.30	33.49	453,811	-0.27(-0.81%)
Mar 11, 2008	33.68	33.76	32.86	33.76	530,118	+1.30(+4.00%)
Mar 10, 2008	33.07	33.07	32.22	32.47	315,943	-0.39(-1.20%)
Mar 07, 2008	33.21	33.21	32.50	32.86	532,283	-0.37(-1.11%)
Mar 06, 2008	33.89	33.89	33.05	33.23	300,076	-0.51(-1.50%)
Mar 05, 2008	33.59	33.87	33.33	33.73	336,696	+0.45(+1.35%)
Mar 04, 2008	33.54	33.54	32.80	33.28	415,857	-0.43(-1.28%)

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.