Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.39	40.02	38.75	39.08	204,230	-0.27(-0.69%)
May 29, 2008	38.32	39.57	38.07	39.35	142,034	+0.86(+2.22%)
May 28, 2008	38.64	38.64	37.82	38.50	57,707	+0.16(+0.42%)
May 27, 2008	38.21	38.67	37.54	38.34	100,676	+0.39(+1.02%)
May 26, 2008	37.93	38.08	37.65	37.95	101,849	+0.00(+0.00%)
May 23, 2008	37.93	38.08	37.65	37.95	101,849	-0.20(-0.52%)
May 22, 2008	37.41	38.28	37.33	38.15	124,366	+0.74(+1.97%)
May 21, 2008	36.75	37.62	36.27	37.41	135,752	+0.90(+2.46%)
May 20, 2008	35.71	36.84	35.25	36.51	103,001	+0.63(+1.75%)
May 19, 2008	36.43	36.84	35.56	35.88	102,851	-0.49(-1.35%)
May 16, 2008	36.62	36.62	35.47	36.37	50,474	-0.03(-0.08%)
May 15, 2008	36.63	37.27	35.31	36.40	85,571	-0.29(-0.80%)
May 14, 2008	36.01	37.41	36.01	36.69	137,644	+0.67(+1.85%)
May 13, 2008	35.70	36.80	34.46	36.03	269,866	-0.10(-0.28%)
May 12, 2008	36.50	36.55	35.74	36.13	168,251	-0.02(-0.06%)
May 09, 2008	36.04	37.56	35.63	36.15	201,249	-0.11(-0.30%)
May 08, 2008	34.15	36.51	33.79	36.26	206,043	+2.11(+6.19%)
May 07, 2008	31.50	34.87	31.50	34.15	436,138	+4.30(+14.40%)
May 06, 2008	29.45	30.99	28.24	29.85	68,972	+0.37(+1.26%)
May 05, 2008	30.50	30.50	29.30	29.48	47,751	-0.92(-3.03%)
May 02, 2008	30.99	31.29	28.14	30.40	64,877	-0.55(-1.77%)
May 01, 2008	30.78	31.08	30.40	30.95	52,860	+0.20(+0.64%)
Apr 30, 2008	30.53	31.08	30.36	30.75	69,726	+0.34(+1.11%)
Apr 29, 2008	31.28	31.28	30.31	30.42	53,313	-0.79(-2.53%)
Apr 28, 2008	30.69	31.61	30.69	31.20	35,713	+0.42(+1.38%)
Apr 25, 2008	31.23	31.39	28.51	30.78	34,179	-0.26(-0.85%)
Apr 24, 2008	29.81	31.15	29.67	31.04	111,604	+1.31(+4.40%)
Apr 23, 2008	29.57	29.87	29.29	29.74	59,194	+0.23(+0.79%)
Apr 22, 2008	30.09	30.33	28.81	29.50	129,561	-0.80(-2.63%)
Apr 21, 2008	29.68	30.69	29.68	30.30	51,019	+0.44(+1.47%)
Apr 18, 2008	30.20	30.88	29.24	29.86	76,271	+0.27(+0.91%)
Apr 17, 2008	30.24	30.26	29.52	29.59	33,394	-0.72(-2.36%)
Apr 16, 2008	30.00	30.85	29.53	30.31	55,691	+0.65(+2.19%)
Apr 15, 2008	29.60	29.97	29.05	29.66	81,334	-0.31(-1.05%)
Apr 14, 2008	29.24	30.11	29.12	29.97	103,144	+0.12(+0.39%)
Apr 11, 2008	29.97	30.48	29.79	29.85	111,743	-0.94(-3.06%)
Apr 10, 2008	29.97	31.08	29.97	30.80	145,004	+0.42(+1.40%)
Apr 09, 2008	29.97	30.52	29.97	30.37	89,854	-0.15(-0.48%)
Apr 08, 2008	30.07	30.70	29.97	30.52	99,314	-0.04(-0.12%)
Apr 07, 2008	29.87	30.84	29.86	30.55	149,243	-0.86(-2.72%)
Apr 04, 2008	30.40	32.05	30.10	31.41	244,554	+0.73(+2.38%)
Apr 03, 2008	29.97	30.70	29.71	30.68	244,579	+0.09(+0.31%)
Apr 02, 2008	29.24	30.58	28.64	30.58	272,869	+1.32(+4.52%)
Apr 01, 2008	28.16	29.45	28.16	29.26	67,055	+0.48(+1.68%)
Mar 31, 2008	29.03	29.16	27.86	28.78	41,596	-0.14(-0.48%)
Mar 28, 2008	28.84	29.15	28.59	28.92	96,205	-0.25(-0.85%)
Mar 27, 2008	29.21	29.31	29.03	29.17	88,074	-0.09(-0.30%)
Mar 26, 2008	29.21	29.25	27.83	29.25	47,025	-0.04(-0.12%)
Mar 25, 2008	29.29	29.72	28.87	29.29	59,323	+0.07(+0.25%)
Mar 24, 2008	29.33	29.47	28.50	29.22	76,594	-0.05(-0.17%)
Mar 21, 2008	28.66	29.63	27.71	29.27	169,588	+0.00(+0.00%)
Mar 20, 2008	28.66	29.63	27.71	29.27	169,588	+1.01(+3.57%)
Mar 19, 2008	28.38	29.24	28.18	28.26	53,815	+0.20(+0.70%)
Mar 18, 2008	27.45	28.50	26.94	28.06	95,770	+1.41(+5.29%)
Mar 17, 2008	28.02	28.89	25.93	26.65	113,188	-2.13(-7.41%)
Mar 14, 2008	29.41	29.93	28.79	28.79	135,193	-0.48(-1.65%)
Mar 13, 2008	28.03	29.27	27.83	29.27	52,989	+0.86(+3.01%)
Mar 12, 2008	29.17	29.27	28.32	28.41	73,931	-0.69(-2.39%)
Mar 11, 2008	27.88	29.24	26.23	29.11	113,466	+2.10(+7.77%)
Mar 10, 2008	27.20	27.33	26.63	27.01	44,458	+0.02(+0.08%)
Mar 07, 2008	26.61	27.76	26.33	26.99	39,386	+0.03(+0.11%)
Mar 06, 2008	28.33	28.33	26.90	26.96	25,903	-0.78(-2.82%)
Mar 05, 2008	27.71	28.16	27.13	27.74	37,582	+0.22(+0.80%)
Mar 04, 2008	27.48	28.21	26.99	27.52	53,211	-0.30(-1.08%)

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.