Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.97	29.39	28.96	29.31	41,797	+0.47(+1.63%)
May 29, 2008	28.70	29.02	28.62	28.84	71,069	+0.04(+0.14%)
May 28, 2008	28.82	28.86	28.55	28.80	226,892	+0.05(+0.16%)
May 27, 2008	28.44	28.76	28.44	28.75	57,321	+0.23(+0.81%)
May 26, 2008	28.59	28.71	28.39	28.52	0	+0.00(+0.00%)
May 23, 2008	28.59	28.71	28.39	28.52	91,771	-0.22(-0.76%)
May 22, 2008	28.92	28.97	28.69	28.74	180,761	-0.08(-0.27%)
May 21, 2008	29.70	29.77	28.82	28.82	134,044	-0.80(-2.69%)
May 20, 2008	29.87	29.91	29.44	29.61	60,457	-0.38(-1.27%)
May 19, 2008	29.78	30.25	29.78	29.99	186,803	+0.31(+1.04%)
May 16, 2008	30.03	30.03	29.57	29.68	83,604	-0.23(-0.77%)
May 15, 2008	29.90	29.94	29.67	29.92	83,533	+0.13(+0.44%)
May 14, 2008	29.84	30.09	29.78	29.78	80,857	+0.12(+0.41%)
May 13, 2008	29.71	29.71	29.41	29.66	76,145	+0.22(+0.75%)
May 12, 2008	29.21	29.44	28.96	29.44	46,935	+0.38(+1.31%)
May 09, 2008	28.97	29.11	28.90	29.06	104,204	-0.16(-0.56%)
May 08, 2008	29.26	29.28	28.99	29.22	133,167	+0.19(+0.67%)
May 07, 2008	28.96	29.53	28.96	29.03	33,908	-0.45(-1.52%)
May 06, 2008	29.16	29.52	29.06	29.48	57,352	+0.19(+0.66%)
May 05, 2008	29.21	29.39	29.14	29.28	50,097	-0.10(-0.34%)
May 02, 2008	29.76	30.13	29.19	29.38	48,232	+0.09(+0.31%)
May 01, 2008	28.77	29.29	28.77	29.29	89,659	+0.45(+1.55%)
Apr 30, 2008	28.94	29.19	28.79	28.84	51,777	-0.05(-0.19%)
Apr 29, 2008	28.93	28.96	28.73	28.90	51,392	-0.05(-0.19%)
Apr 28, 2008	28.99	29.10	28.92	28.95	65,995	-0.02(-0.08%)
Apr 25, 2008	28.76	29.00	28.59	28.97	30,412	+0.38(+1.35%)
Apr 24, 2008	28.30	28.67	28.15	28.59	79,940	+0.46(+1.62%)
Apr 23, 2008	27.91	28.35	27.85	28.13	63,491	+0.44(+1.60%)
Apr 22, 2008	27.98	27.98	27.49	27.69	54,824	-0.37(-1.32%)
Apr 21, 2008	27.90	28.15	27.90	28.06	24,271	-0.04(-0.14%)
Apr 18, 2008	27.86	28.19	27.84	28.10	110,157	+0.65(+2.36%)
Apr 17, 2008	27.59	27.67	27.41	27.45	66,165	-0.26(-0.93%)
Apr 16, 2008	27.19	27.71	27.19	27.71	52,648	+0.66(+2.44%)
Apr 15, 2008	27.46	27.46	26.91	27.05	26,335	-0.26(-0.94%)
Apr 14, 2008	27.58	27.58	27.20	27.31	52,809	-0.02(-0.08%)
Apr 11, 2008	27.60	28.08	27.27	27.33	54,804	-0.64(-2.28%)
Apr 10, 2008	27.83	28.01	27.63	27.97	66,517	+0.16(+0.59%)
Apr 09, 2008	27.70	28.05	27.64	27.81	118,007	+0.23(+0.82%)
Apr 08, 2008	27.45	27.65	27.45	27.58	44,038	-0.07(-0.25%)
Apr 07, 2008	27.94	27.94	27.61	27.65	70,053	-0.08(-0.30%)
Apr 04, 2008	27.53	27.93	27.39	27.73	78,229	+0.18(+0.67%)
Apr 03, 2008	27.54	27.64	27.41	27.55	569,043	-0.09(-0.31%)
Apr 02, 2008	27.62	27.86	27.55	27.63	176,127	+0.05(+0.19%)
Apr 01, 2008	26.89	27.58	26.89	27.58	128,172	+0.85(+3.18%)
Mar 31, 2008	26.64	26.80	26.45	26.73	167,950	+0.05(+0.17%)
Mar 28, 2008	26.77	27.03	26.65	26.68	150,766	-0.04(-0.14%)
Mar 27, 2008	27.06	27.14	26.68	26.72	80,965	-0.29(-1.06%)
Mar 26, 2008	27.00	27.01	26.78	27.01	85,455	-0.05(-0.18%)
Mar 25, 2008	27.16	27.16	26.68	27.06	171,486	+0.19(+0.69%)
Mar 24, 2008	26.44	27.00	26.40	26.87	213,153	+0.48(+1.80%)
Mar 21, 2008	26.30	26.60	26.05	26.40	168,560	+0.00(+0.00%)
Mar 20, 2008	26.30	26.60	26.05	26.40	168,560	+0.06(+0.24%)
Mar 19, 2008	27.07	27.21	26.33	26.33	90,660	-0.53(-1.97%)
Mar 18, 2008	26.57	26.92	26.31	26.86	233,142	+0.74(+2.84%)
Mar 17, 2008	25.58	26.31	25.31	26.12	104,292	-0.23(-0.88%)
Mar 14, 2008	26.72	26.88	26.02	26.35	92,372	-0.32(-1.20%)
Mar 13, 2008	25.97	26.67	25.85	26.67	179,221	+0.27(+1.01%)
Mar 12, 2008	26.79	26.79	26.35	26.40	79,997	-0.12(-0.44%)
Mar 11, 2008	25.92	26.55	25.92	26.52	215,988	+0.53(+2.05%)
Mar 10, 2008	26.55	26.55	25.99	25.99	232,644	-0.65(-2.45%)
Mar 07, 2008	26.54	27.13	26.48	26.64	387,369	-0.37(-1.37%)
Mar 06, 2008	27.21	27.34	27.01	27.01	95,210	-0.38(-1.40%)
Mar 05, 2008	27.25	27.48	27.13	27.40	113,808	+0.28(+1.02%)
Mar 04, 2008	27.00	27.22	26.76	27.12	173,033	-0.24(-0.88%)

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.