Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.98	40.29	38.98	40.11	153,565	+1.11(+2.85%)
May 29, 2008	39.00	39.87	38.88	39.00	149,124	-0.20(-0.51%)
May 28, 2008	40.29	40.30	38.33	39.20	158,214	-0.77(-1.93%)
May 27, 2008	38.75	39.97	37.51	39.97	211,265	+2.43(+6.47%)
May 26, 2008	39.02	39.02	35.74	37.54	232,978	+0.00(+0.00%)
May 23, 2008	39.02	39.02	35.74	37.54	232,978	-2.13(-5.37%)
May 22, 2008	39.62	40.24	38.95	39.67	142,103	-0.21(-0.53%)
May 21, 2008	39.92	41.17	39.35	39.88	326,019	+0.17(+0.43%)
May 20, 2008	38.67	39.71	38.62	39.71	197,009	+1.02(+2.64%)
May 19, 2008	39.76	39.99	38.64	38.69	170,167	-0.79(-2.00%)
May 16, 2008	39.98	40.00	38.85	39.48	159,392	-0.15(-0.38%)
May 15, 2008	38.57	40.10	38.52	39.63	203,013	+1.00(+2.59%)
May 14, 2008	38.87	40.00	38.32	38.63	139,861	-0.87(-2.20%)
May 13, 2008	39.42	39.93	38.37	39.50	166,940	-0.18(-0.45%)
May 12, 2008	37.17	39.88	37.06	39.68	285,435	+2.63(+7.10%)
May 09, 2008	36.95	37.05	36.04	37.05	100,429	+0.42(+1.15%)
May 08, 2008	36.05	37.02	34.91	36.63	171,874	+0.98(+2.75%)
May 07, 2008	36.96	37.72	34.51	35.65	321,354	-1.23(-3.34%)
May 06, 2008	31.09	36.95	30.55	36.88	705,625	+5.63(+18.02%)
May 05, 2008	31.25	31.50	31.08	31.25	113,534	+0.59(+1.92%)
May 02, 2008	31.00	31.39	30.53	30.66	58,338	-0.33(-1.06%)
May 01, 2008	30.22	31.00	30.22	30.99	72,531	+0.81(+2.68%)
Apr 30, 2008	30.20	30.69	30.04	30.18	54,096	+0.15(+0.50%)
Apr 29, 2008	30.80	31.00	29.88	30.03	44,522	-0.69(-2.25%)
Apr 28, 2008	29.76	30.85	29.76	30.72	55,716	+0.85(+2.85%)
Apr 25, 2008	29.98	30.07	28.95	29.87	57,250	+0.03(+0.10%)
Apr 24, 2008	30.10	30.25	29.25	29.84	86,989	-0.37(-1.22%)
Apr 23, 2008	30.09	30.75	29.58	30.21	64,909	+0.13(+0.43%)
Apr 22, 2008	30.75	30.84	29.55	30.08	86,882	-0.71(-2.31%)
Apr 21, 2008	30.05	30.81	30.00	30.79	65,668	-0.04(-0.13%)
Apr 18, 2008	30.75	31.11	30.27	30.83	86,219	+0.32(+1.05%)
Apr 17, 2008	30.41	31.09	29.76	30.51	71,370	-0.12(-0.39%)
Apr 16, 2008	30.12	30.95	29.89	30.63	82,156	+1.03(+3.48%)
Apr 15, 2008	29.50	29.95	29.02	29.60	57,883	+0.10(+0.34%)
Apr 14, 2008	29.04	29.90	28.87	29.50	80,618	+0.17(+0.58%)
Apr 11, 2008	30.33	30.90	29.06	29.33	75,322	-1.26(-4.12%)
Apr 10, 2008	29.62	31.13	29.55	30.59	93,799	+0.78(+2.62%)
Apr 09, 2008	31.12	31.35	29.67	29.81	94,386	-1.43(-4.58%)
Apr 08, 2008	30.51	31.35	30.51	31.24	79,243	+0.10(+0.32%)
Apr 07, 2008	31.44	31.74	30.65	31.14	93,748	-0.15(-0.48%)
Apr 04, 2008	28.81	32.18	28.81	31.29	170,320	+0.99(+3.27%)
Apr 03, 2008	29.90	30.46	29.75	30.30	141,347	+0.02(+0.07%)
Apr 02, 2008	30.15	30.35	29.82	30.28	120,278	+0.03(+0.10%)
Apr 01, 2008	30.06	30.34	29.86	30.25	182,901	+0.98(+3.35%)
Mar 31, 2008	29.79	30.24	28.98	29.27	111,226	-0.64(-2.14%)
Mar 28, 2008	29.88	30.33	29.63	29.91	70,623	-0.09(-0.30%)
Mar 27, 2008	30.04	30.53	29.81	30.00	81,297	-0.29(-0.96%)
Mar 26, 2008	30.00	30.35	29.92	30.29	77,702	-0.07(-0.23%)
Mar 25, 2008	30.40	30.99	29.67	30.36	151,144	-0.26(-0.85%)
Mar 24, 2008	29.54	30.92	28.48	30.62	176,644	+1.26(+4.29%)
Mar 21, 2008	29.01	29.69	28.53	29.36	244,568	+0.00(+0.00%)
Mar 20, 2008	29.01	29.69	28.53	29.36	244,568	+0.97(+3.42%)
Mar 19, 2008	30.31	30.58	28.33	28.39	162,786	-1.80(-5.96%)
Mar 18, 2008	28.09	30.21	27.30	30.19	210,355	+2.99(+10.99%)
Mar 17, 2008	26.06	27.97	26.00	27.20	106,821	+0.18(+0.67%)
Mar 14, 2008	28.97	28.97	26.12	27.02	244,389	-2.04(-7.02%)
Mar 13, 2008	27.73	29.50	27.27	29.06	194,701	+0.59(+2.07%)
Mar 12, 2008	28.00	29.07	27.27	28.47	127,504	+0.47(+1.68%)
Mar 11, 2008	27.49	28.00	26.92	28.00	160,955	+1.39(+5.22%)
Mar 10, 2008	26.68	27.65	26.31	26.61	198,839	+0.30(+1.14%)
Mar 07, 2008	25.45	26.91	25.19	26.31	166,065	+0.66(+2.57%)
Mar 06, 2008	26.08	26.46	25.61	25.65	217,698	-0.63(-2.40%)
Mar 05, 2008	25.53	26.82	25.11	26.28	285,869	+0.88(+3.46%)
Mar 04, 2008	21.54	25.75	21.04	25.40	272,170	+3.74(+17.27%)

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.