Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.48	30.69	30.29	30.59	424,373	+0.11(+0.37%)
May 29, 2008	30.31	30.73	30.22	30.48	420,513	+0.24(+0.79%)
May 28, 2008	30.34	30.39	29.76	30.24	455,629	+0.14(+0.46%)
May 27, 2008	30.04	30.44	30.04	30.10	218,684	+0.22(+0.73%)
May 26, 2008	29.78	30.32	29.76	29.88	0	+0.00(+0.00%)
May 23, 2008	29.78	30.32	29.76	29.88	246,097	-0.47(-1.55%)
May 22, 2008	29.85	30.43	29.78	30.35	443,101	+0.50(+1.69%)
May 21, 2008	30.21	30.53	29.85	29.85	246,184	-0.36(-1.21%)
May 20, 2008	30.11	30.30	30.09	30.21	275,213	-0.02(-0.07%)
May 19, 2008	30.41	30.59	30.20	30.23	322,931	-0.21(-0.70%)
May 16, 2008	30.87	30.87	30.34	30.45	393,272	-0.22(-0.71%)
May 15, 2008	30.63	30.75	30.46	30.67	257,053	+0.13(+0.41%)
May 14, 2008	30.21	30.73	30.17	30.54	445,760	+0.17(+0.57%)
May 13, 2008	30.39	30.43	30.25	30.37	544,317	-0.08(-0.26%)
May 12, 2008	29.95	30.48	29.93	30.45	404,014	+0.49(+1.64%)
May 09, 2008	29.77	30.25	29.76	29.96	183,691	-0.07(-0.22%)
May 08, 2008	30.09	30.18	29.73	30.02	430,111	-0.01(-0.02%)
May 07, 2008	30.65	30.79	30.03	30.03	375,138	-0.64(-2.10%)
May 06, 2008	30.58	30.79	30.37	30.67	439,214	-0.20(-0.64%)
May 05, 2008	31.11	31.38	30.69	30.87	721,701	-0.21(-0.66%)
May 02, 2008	30.97	31.08	30.31	31.08	1,042,635	+0.25(+0.82%)
May 01, 2008	29.85	30.86	29.76	30.83	500,752	+1.04(+3.50%)
Apr 30, 2008	30.62	30.62	29.62	29.78	720,496	-0.84(-2.75%)
Apr 29, 2008	30.02	30.83	29.94	30.63	1,318,375	+1.09(+3.71%)
Apr 28, 2008	29.46	29.63	28.86	29.53	790,734	+0.19(+0.63%)
Apr 25, 2008	29.78	29.78	28.96	29.35	336,809	-0.29(-0.99%)
Apr 24, 2008	29.01	29.74	28.89	29.64	653,036	+0.46(+1.57%)
Apr 23, 2008	28.43	29.68	28.43	29.18	671,514	+1.50(+5.42%)
Apr 22, 2008	27.90	27.97	27.64	27.68	399,802	-0.27(-0.97%)
Apr 21, 2008	27.99	28.30	27.89	27.95	559,081	-0.30(-1.06%)
Apr 18, 2008	29.07	29.23	28.16	28.25	483,388	-0.50(-1.73%)
Apr 17, 2008	28.44	28.79	28.30	28.75	287,824	+0.26(+0.91%)
Apr 16, 2008	28.34	28.49	27.81	28.49	620,432	+0.50(+1.80%)
Apr 15, 2008	27.80	28.00	27.63	27.99	275,369	+0.29(+1.03%)
Apr 14, 2008	28.07	28.07	27.54	27.70	392,214	-0.33(-1.16%)
Apr 11, 2008	28.14	28.69	28.01	28.02	361,796	-0.25(-0.87%)
Apr 10, 2008	28.32	28.49	28.06	28.27	347,936	+0.00(+0.00%)
Apr 09, 2008	28.25	28.44	28.06	28.27	402,183	+0.17(+0.61%)
Apr 08, 2008	28.44	28.44	27.93	28.10	253,078	-0.47(-1.65%)
Apr 07, 2008	28.49	28.70	28.18	28.57	313,278	+0.25(+0.87%)
Apr 04, 2008	28.86	28.86	28.19	28.32	227,989	-0.40(-1.41%)
Apr 03, 2008	28.62	28.95	28.46	28.73	299,716	+0.03(+0.12%)
Apr 02, 2008	28.74	29.03	28.32	28.70	478,355	+0.06(+0.21%)
Apr 01, 2008	27.61	28.64	27.47	28.64	392,571	+1.33(+4.89%)
Mar 31, 2008	27.22	27.51	27.04	27.30	597,021	+0.16(+0.59%)
Mar 28, 2008	27.31	27.45	26.98	27.14	594,475	-0.09(-0.32%)
Mar 27, 2008	27.18	27.44	26.92	27.23	574,268	+0.04(+0.15%)
Mar 26, 2008	27.59	27.70	27.06	27.19	512,034	-0.57(-2.06%)
Mar 25, 2008	27.31	27.93	27.11	27.76	523,691	+0.60(+2.20%)
Mar 24, 2008	27.26	27.67	27.13	27.16	860,837	-0.08(-0.29%)
Mar 21, 2008	26.95	27.47	26.50	27.24	798,641	+0.00(+0.00%)
Mar 20, 2008	26.95	27.47	26.50	27.24	798,641	+0.60(+2.27%)
Mar 19, 2008	27.47	27.61	26.63	26.64	611,487	-0.52(-1.93%)
Mar 18, 2008	27.35	27.35	26.58	27.16	868,861	+0.51(+1.92%)
Mar 17, 2008	26.00	27.22	25.95	26.65	686,379	-0.09(-0.35%)
Mar 14, 2008	27.71	27.71	26.55	26.74	646,974	-0.84(-3.03%)
Mar 13, 2008	27.24	27.76	27.00	27.58	842,340	-0.07(-0.24%)
Mar 12, 2008	28.50	28.72	27.55	27.65	541,569	-0.85(-2.98%)
Mar 11, 2008	29.01	29.01	27.73	28.50	603,162	+0.83(+3.00%)
Mar 10, 2008	28.58	28.79	27.67	27.67	533,281	-0.92(-3.23%)
Mar 07, 2008	28.27	28.83	28.07	28.59	627,545	+0.21(+0.73%)
Mar 06, 2008	28.80	28.81	28.25	28.38	623,211	-0.58(-1.99%)
Mar 05, 2008	29.31	29.38	28.81	28.96	675,831	-0.13(-0.43%)
Mar 04, 2008	28.64	29.13	28.45	29.09	821,696	+0.22(+0.76%)

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.