Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.13	39.37	38.35	38.52	79,462	-0.50(-1.28%)
May 29, 2008	38.34	40.17	38.34	39.02	71,283	+0.56(+1.45%)
May 28, 2008	38.42	38.65	37.99	38.46	91,267	-0.12(-0.30%)
May 27, 2008	37.98	39.38	37.74	38.57	56,405	+0.78(+2.05%)
May 26, 2008	37.83	38.18	37.56	37.80	0	+0.00(+0.00%)
May 23, 2008	37.83	38.18	37.56	37.80	62,439	-0.23(-0.61%)
May 22, 2008	37.40	38.36	37.15	38.03	68,642	+0.49(+1.31%)
May 21, 2008	38.10	38.10	37.46	37.54	74,325	-0.60(-1.58%)
May 20, 2008	38.63	38.86	37.67	38.14	60,594	-0.76(-1.96%)
May 19, 2008	37.99	39.43	37.99	38.90	76,841	+0.97(+2.56%)
May 16, 2008	37.80	38.20	37.70	37.93	57,477	+0.17(+0.44%)
May 15, 2008	37.47	38.01	37.45	37.76	56,144	+0.15(+0.39%)
May 14, 2008	37.71	38.53	37.44	37.62	83,422	-0.12(-0.31%)
May 13, 2008	38.57	38.74	37.48	37.73	81,144	-0.86(-2.24%)
May 12, 2008	36.51	38.67	36.18	38.60	102,004	+2.08(+5.70%)
May 09, 2008	34.87	36.61	34.83	36.51	42,934	+0.83(+2.32%)
May 08, 2008	35.77	36.05	35.14	35.69	105,489	+0.08(+0.22%)
May 07, 2008	36.33	36.52	35.59	35.61	82,406	-0.72(-1.98%)
May 06, 2008	35.86	36.44	35.49	36.33	61,695	+0.12(+0.32%)
May 05, 2008	36.91	37.65	36.11	36.21	99,242	-1.08(-2.90%)
May 02, 2008	35.59	38.04	35.59	37.29	225,638	+2.03(+5.76%)
May 01, 2008	33.39	35.88	33.30	35.26	90,932	+1.88(+5.63%)
Apr 30, 2008	35.41	35.41	33.37	33.38	131,289	-1.99(-5.62%)
Apr 29, 2008	35.49	36.01	35.08	35.37	200,672	+0.15(+0.41%)
Apr 28, 2008	34.79	35.65	34.79	35.22	66,275	+0.45(+1.29%)
Apr 25, 2008	35.50	35.50	34.26	34.77	211,801	-0.49(-1.38%)
Apr 24, 2008	33.27	35.68	33.27	35.26	147,227	+2.02(+6.07%)
Apr 23, 2008	33.91	33.91	33.12	33.24	177,528	-0.66(-1.95%)
Apr 22, 2008	34.76	35.19	33.44	33.90	70,839	-0.89(-2.54%)
Apr 21, 2008	36.17	36.17	34.33	34.79	303,221	-1.65(-4.54%)
Apr 18, 2008	35.49	36.64	35.01	36.44	567,608	+1.55(+4.45%)
Apr 17, 2008	35.36	35.36	34.12	34.89	356,554	-0.47(-1.33%)
Apr 16, 2008	34.05	35.40	34.05	35.36	98,521	+1.57(+4.66%)
Apr 15, 2008	33.29	33.98	33.16	33.79	57,615	+0.67(+2.02%)
Apr 14, 2008	32.89	33.63	32.69	33.12	85,684	+0.12(+0.35%)
Apr 11, 2008	34.01	34.28	32.99	33.00	106,134	-1.28(-3.72%)
Apr 10, 2008	34.19	34.91	33.42	34.28	75,810	+0.49(+1.46%)
Apr 09, 2008	35.66	35.80	33.66	33.79	99,518	-1.88(-5.27%)
Apr 08, 2008	35.69	36.06	35.39	35.67	79,118	-0.37(-1.03%)
Apr 07, 2008	36.23	36.25	35.66	36.04	61,750	+0.20(+0.55%)
Apr 04, 2008	36.47	36.65	35.30	35.84	68,642	-0.63(-1.73%)
Apr 03, 2008	35.37	36.80	35.19	36.47	86,147	+0.74(+2.07%)
Apr 02, 2008	36.95	37.37	35.24	35.73	161,958	-1.75(-4.67%)
Apr 01, 2008	37.73	37.73	36.50	37.48	158,079	+0.94(+2.58%)
Mar 31, 2008	34.49	37.25	34.49	36.54	133,701	+2.23(+6.49%)
Mar 28, 2008	36.67	37.23	34.14	34.31	211,303	-2.55(-6.91%)
Mar 27, 2008	38.23	38.32	36.80	36.86	116,609	-1.27(-3.33%)
Mar 26, 2008	39.50	39.54	37.90	38.12	100,620	-1.38(-3.49%)
Mar 25, 2008	39.71	40.24	39.36	39.50	114,404	-0.21(-0.53%)
Mar 24, 2008	38.23	40.00	38.22	39.71	138,525	+1.49(+3.89%)
Mar 21, 2008	37.62	38.60	36.59	38.23	263,957	+0.00(+0.00%)
Mar 20, 2008	37.62	38.60	36.59	38.23	263,957	+0.86(+2.31%)
Mar 19, 2008	38.42	39.29	36.94	37.36	171,475	-1.06(-2.76%)
Mar 18, 2008	35.91	38.42	35.91	38.42	160,166	+3.05(+8.64%)
Mar 17, 2008	35.77	37.61	34.24	35.37	259,132	-3.35(-8.66%)
Mar 14, 2008	38.63	38.94	37.38	38.72	110,682	+0.15(+0.38%)
Mar 13, 2008	37.48	39.21	37.44	38.57	181,668	+0.37(+0.97%)
Mar 12, 2008	38.20	38.90	38.02	38.20	87,664	+0.20(+0.53%)
Mar 11, 2008	36.11	38.00	36.11	38.00	211,165	+1.92(+5.31%)
Mar 10, 2008	38.12	38.57	35.88	36.09	216,403	-2.13(-5.56%)
Mar 07, 2008	39.34	39.76	38.21	38.21	130,393	-1.40(-3.53%)
Mar 06, 2008	41.14	41.14	39.58	39.61	91,320	-1.73(-4.18%)
Mar 05, 2008	42.22	42.78	41.16	41.34	78,842	-0.87(-2.06%)
Mar 04, 2008	40.85	42.22	40.28	42.21	117,023	+1.04(+2.54%)

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.