Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	43.18	44.23	43.15	43.54	4,283,201	+0.66(+1.54%)
May 29, 2008	42.89	43.15	42.47	42.88	2,578,406	-0.22(-0.51%)
May 28, 2008	42.12	43.17	42.02	43.10	2,003,723	+1.04(+2.48%)
May 27, 2008	41.99	42.32	41.65	42.05	2,563,316	-1.09(-2.53%)
May 26, 2008	43.21	43.40	42.49	43.15	0	+0.00(+0.00%)
May 23, 2008	43.21	43.40	42.49	43.15	1,673,537	-0.33(-0.77%)
May 22, 2008	43.91	44.16	43.15	43.48	2,363,049	+0.23(+0.54%)
May 21, 2008	44.00	44.13	43.08	43.25	3,867,161	-0.22(-0.51%)
May 20, 2008	42.24	43.49	42.23	43.47	3,088,365	+0.60(+1.41%)
May 19, 2008	41.82	43.41	41.81	42.86	5,859,125	+0.85(+2.03%)
May 16, 2008	41.11	42.05	41.02	42.01	3,650,971	+0.90(+2.19%)
May 15, 2008	40.48	41.12	40.16	41.11	3,646,571	+0.99(+2.48%)
May 14, 2008	40.02	40.65	39.96	40.11	2,989,976	+0.56(+1.42%)
May 13, 2008	38.69	39.71	38.64	39.55	2,438,352	+0.36(+0.92%)
May 12, 2008	38.46	39.28	38.21	39.19	2,120,472	+1.30(+3.43%)
May 09, 2008	37.60	37.99	36.80	37.89	1,650,858	-0.40(-1.04%)
May 08, 2008	38.13	38.35	37.85	38.29	2,238,609	+0.16(+0.41%)
May 07, 2008	38.19	38.96	37.81	38.13	4,693,173	-1.13(-2.88%)
May 06, 2008	38.69	39.30	38.64	39.26	1,902,350	+0.29(+0.75%)
May 05, 2008	38.07	39.06	38.07	38.97	1,884,175	+0.68(+1.78%)
May 02, 2008	37.81	38.45	37.78	38.29	1,397,239	+0.15(+0.39%)
May 01, 2008	37.66	38.39	37.49	38.14	4,106,993	+0.49(+1.30%)
Apr 30, 2008	36.74	37.98	36.74	37.65	2,396,285	+1.36(+3.76%)
Apr 29, 2008	37.27	37.27	36.22	36.29	2,562,331	-0.99(-2.65%)
Apr 28, 2008	37.63	37.63	37.11	37.27	1,669,970	+0.28(+0.77%)
Apr 25, 2008	37.60	37.61	36.75	36.99	2,393,559	-0.60(-1.59%)
Apr 24, 2008	38.26	38.41	37.34	37.59	2,614,024	-1.26(-3.24%)
Apr 23, 2008	38.80	39.13	38.30	38.84	1,586,773	-0.12(-0.31%)
Apr 22, 2008	39.78	39.82	38.62	38.96	3,025,659	-0.63(-1.60%)
Apr 21, 2008	39.42	40.02	39.32	39.60	3,064,460	+1.03(+2.67%)
Apr 18, 2008	37.49	38.70	37.41	38.57	2,441,819	+1.02(+2.72%)
Apr 17, 2008	36.93	37.81	36.92	37.54	2,173,341	-0.26(-0.68%)
Apr 16, 2008	36.34	37.88	36.34	37.80	2,911,122	+1.94(+5.41%)
Apr 15, 2008	35.94	36.04	35.50	35.86	2,254,809	+0.20(+0.56%)
Apr 14, 2008	36.03	36.08	35.49	35.66	2,847,623	-0.30(-0.83%)
Apr 11, 2008	35.98	36.46	35.77	35.96	1,416,450	-0.48(-1.31%)
Apr 10, 2008	36.09	36.55	35.65	36.43	1,658,203	-0.27(-0.74%)
Apr 09, 2008	37.50	37.52	36.39	36.70	2,321,196	-0.11(-0.31%)
Apr 08, 2008	35.99	37.06	35.94	36.82	2,166,053	+0.74(+2.05%)
Apr 07, 2008	36.41	36.78	35.87	36.08	1,930,933	-0.14(-0.39%)
Apr 04, 2008	36.20	36.45	35.75	36.22	2,139,071	-0.21(-0.57%)
Apr 03, 2008	35.32	36.70	35.31	36.43	3,100,561	+0.99(+2.79%)
Apr 02, 2008	35.43	35.87	35.12	35.44	2,602,250	-0.21(-0.58%)
Apr 01, 2008	35.04	35.80	34.87	35.65	2,671,772	+0.24(+0.68%)
Mar 31, 2008	35.19	35.74	34.86	35.40	3,163,175	+0.72(+2.09%)
Mar 28, 2008	34.67	35.26	34.32	34.68	2,747,293	+0.29(+0.85%)
Mar 27, 2008	35.48	35.48	34.32	34.39	3,940,886	-0.63(-1.80%)
Mar 26, 2008	34.71	35.04	34.33	35.02	2,172,259	+0.62(+1.82%)
Mar 25, 2008	33.62	34.79	33.62	34.40	3,214,550	+1.48(+4.51%)
Mar 24, 2008	31.85	33.39	31.82	32.91	2,077,949	+0.89(+2.80%)
Mar 21, 2008	31.38	32.27	31.30	32.02	3,727,181	+0.00(+0.00%)
Mar 20, 2008	31.38	32.27	31.30	32.02	3,727,181	+0.06(+0.18%)
Mar 19, 2008	34.45	34.57	31.82	31.96	6,521,110	-2.73(-7.88%)
Mar 18, 2008	34.15	34.76	33.74	34.69	3,390,337	+1.40(+4.20%)
Mar 17, 2008	33.76	34.05	32.76	33.30	5,018,119	-1.58(-4.52%)
Mar 14, 2008	35.21	35.33	34.23	34.87	5,640,203	-0.56(-1.58%)
Mar 13, 2008	34.15	35.97	33.85	35.43	5,277,413	+0.80(+2.30%)
Mar 12, 2008	34.90	34.99	34.51	34.64	2,447,307	-0.23(-0.67%)
Mar 11, 2008	33.62	34.91	33.55	34.87	4,414,315	+2.14(+6.55%)
Mar 10, 2008	33.16	33.33	32.57	32.73	3,763,645	-0.48(-1.43%)
Mar 07, 2008	34.15	34.15	32.70	33.20	6,497,577	-1.35(-3.91%)
Mar 06, 2008	34.57	34.90	34.28	34.55	6,001,997	-0.16(-0.47%)
Mar 05, 2008	34.61	35.05	34.02	34.72	6,307,113	+1.64(+4.96%)
Mar 04, 2008	32.54	33.43	32.50	33.08	5,986,768	+0.92(+2.85%)

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.