Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.31	26.41	25.98	26.24	18,879,008	+0.13(+0.51%)
May 29, 2008	25.98	26.34	25.82	26.11	44,111,196	-0.24(-0.90%)
May 28, 2008	26.99	27.04	26.35	26.35	37,344,428	-1.38(-4.98%)
May 27, 2008	28.49	28.62	27.48	27.73	11,331,948	-0.81(-2.83%)
May 26, 2008	28.46	28.87	28.44	28.53	0	+0.00(+0.00%)
May 23, 2008	28.46	28.87	28.44	28.53	9,437,475	-0.07(-0.25%)
May 22, 2008	28.88	29.10	28.47	28.61	8,316,004	-0.28(-0.96%)
May 21, 2008	29.16	29.64	28.73	28.88	7,143,561	-0.17(-0.59%)
May 20, 2008	29.02	29.35	28.84	29.06	5,046,184	+0.03(+0.11%)
May 19, 2008	28.72	29.41	28.72	29.02	9,382,737	+0.37(+1.29%)
May 16, 2008	28.67	28.91	28.46	28.65	7,364,144	-0.02(-0.07%)
May 15, 2008	28.56	28.98	28.55	28.67	7,063,426	+0.20(+0.72%)
May 14, 2008	28.59	28.85	28.38	28.47	5,421,527	-0.08(-0.28%)
May 13, 2008	28.63	28.75	28.36	28.55	5,733,155	-0.06(-0.21%)
May 12, 2008	28.34	28.74	28.21	28.61	4,349,852	+0.40(+1.41%)
May 09, 2008	29.10	29.17	27.87	28.21	6,444,522	-1.24(-4.22%)
May 08, 2008	29.07	29.48	28.90	29.45	5,940,691	+0.55(+1.90%)
May 07, 2008	29.74	29.74	28.81	28.90	6,470,361	-0.65(-2.21%)
May 06, 2008	29.14	29.62	29.09	29.56	6,261,559	+0.42(+1.43%)
May 05, 2008	29.22	29.58	28.96	29.14	5,862,506	+0.10(+0.34%)
May 02, 2008	28.51	29.35	28.51	29.04	5,786,692	+0.50(+1.74%)
May 01, 2008	29.14	29.14	28.22	28.55	9,598,464	-0.58(-1.97%)
Apr 30, 2008	29.65	30.13	28.83	29.12	14,755,086	-1.00(-3.33%)
Apr 29, 2008	31.36	31.36	29.62	30.13	13,152,251	-1.22(-3.88%)
Apr 28, 2008	31.26	31.38	30.76	31.34	5,942,640	+0.07(+0.23%)
Apr 25, 2008	30.61	31.36	30.39	31.27	4,989,872	+0.78(+2.56%)
Apr 24, 2008	31.39	31.39	30.13	30.49	10,166,747	-0.71(-2.27%)
Apr 23, 2008	31.31	31.95	30.99	31.20	6,052,933	-0.05(-0.17%)
Apr 22, 2008	31.68	32.35	30.96	31.25	8,747,781	-0.59(-1.87%)
Apr 21, 2008	30.53	31.96	30.42	31.85	10,194,734	+1.13(+3.68%)
Apr 18, 2008	30.35	30.99	29.99	30.72	9,096,105	+0.61(+2.04%)
Apr 17, 2008	30.03	30.35	29.58	30.10	5,383,167	+0.22(+0.75%)
Apr 16, 2008	29.47	30.11	29.46	29.88	6,515,233	+0.69(+2.36%)
Apr 15, 2008	28.51	29.34	28.48	29.19	5,250,559	+0.80(+2.82%)
Apr 14, 2008	28.38	28.53	28.03	28.39	3,078,457	-0.05(-0.19%)
Apr 11, 2008	28.40	28.75	28.24	28.44	4,178,935	+0.05(+0.16%)
Apr 10, 2008	28.83	28.90	28.30	28.40	6,420,162	-0.44(-1.51%)
Apr 09, 2008	28.53	29.49	28.53	28.83	6,965,452	+0.26(+0.90%)
Apr 08, 2008	28.38	28.78	28.18	28.57	4,449,604	+0.05(+0.19%)
Apr 07, 2008	28.27	28.77	28.13	28.52	6,645,361	+0.41(+1.46%)
Apr 04, 2008	27.43	28.30	27.37	28.11	6,695,483	+0.85(+3.13%)
Apr 03, 2008	27.43	27.74	27.11	27.26	9,244,220	-0.35(-1.27%)
Apr 02, 2008	27.70	27.96	27.38	27.61	5,514,578	-0.10(-0.36%)
Apr 01, 2008	27.14	27.76	26.89	27.71	7,376,518	+0.50(+1.85%)
Mar 31, 2008	27.88	27.94	26.62	27.21	11,632,906	-0.74(-2.65%)
Mar 28, 2008	27.80	28.42	27.67	27.95	5,559,848	+0.22(+0.81%)
Mar 27, 2008	27.35	28.12	27.30	27.72	6,816,195	-0.29(-1.04%)
Mar 26, 2008	28.13	28.26	27.79	28.01	3,923,385	-0.21(-0.75%)
Mar 25, 2008	27.97	28.42	27.81	28.22	7,993,737	+0.60(+2.18%)
Mar 24, 2008	26.64	27.73	26.64	27.62	8,686,855	+1.06(+4.01%)
Mar 21, 2008	27.89	27.89	26.43	26.56	18,882,034	+0.00(+0.00%)
Mar 20, 2008	27.89	27.89	26.43	26.56	18,882,034	-1.33(-4.76%)
Mar 19, 2008	29.10	29.10	27.79	27.89	8,549,074	-0.88(-3.06%)
Mar 18, 2008	28.27	28.78	28.07	28.77	8,265,783	+0.96(+3.45%)
Mar 17, 2008	28.24	28.72	27.62	27.81	11,025,888	-1.18(-4.06%)
Mar 14, 2008	29.53	30.08	28.68	28.98	8,186,400	-0.28(-0.97%)
Mar 13, 2008	28.79	29.43	28.42	29.27	6,298,496	+0.10(+0.34%)
Mar 12, 2008	29.55	29.94	29.06	29.17	6,383,805	-0.26(-0.88%)
Mar 11, 2008	28.60	29.45	28.13	29.43	10,083,408	+1.08(+3.80%)
Mar 10, 2008	29.72	29.86	28.23	28.35	11,131,787	-1.40(-4.71%)
Mar 07, 2008	30.00	30.32	29.58	29.75	6,430,947	-0.83(-2.72%)
Mar 06, 2008	30.70	30.99	30.46	30.58	9,005,388	-0.20(-0.67%)
Mar 05, 2008	30.24	31.18	30.24	30.79	10,839,077	+0.38(+1.26%)
Mar 04, 2008	30.02	30.55	29.84	30.41	8,775,846	+0.17(+0.57%)

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.