Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.85	33.37	32.65	33.03	3,820,294	+0.17(+0.52%)
May 29, 2008	32.25	32.98	32.09	32.86	1,132,863	+0.77(+2.40%)
May 28, 2008	32.33	32.35	31.74	32.09	1,238,542	-0.12(-0.37%)
May 27, 2008	31.53	32.21	31.53	32.21	1,143,607	+0.69(+2.19%)
May 26, 2008	31.95	32.00	31.38	31.52	0	+0.00(+0.00%)
May 23, 2008	31.95	32.00	31.38	31.52	844,872	-0.48(-1.50%)
May 22, 2008	31.74	32.08	31.53	32.00	1,103,661	+0.35(+1.11%)
May 21, 2008	32.00	32.25	31.65	31.65	1,000,996	-0.34(-1.06%)
May 20, 2008	31.48	31.99	31.38	31.99	1,027,361	+0.34(+1.07%)
May 19, 2008	31.56	31.74	31.14	31.65	775,877	+0.19(+0.60%)
May 16, 2008	31.43	31.50	31.14	31.46	616,789	+0.18(+0.58%)
May 15, 2008	31.07	31.35	30.96	31.28	816,491	+0.26(+0.84%)
May 14, 2008	30.90	31.25	30.70	31.02	954,739	+0.22(+0.71%)
May 13, 2008	30.70	30.95	30.42	30.80	760,052	+0.25(+0.82%)
May 12, 2008	30.40	30.55	29.60	30.55	585,211	+0.25(+0.83%)
May 09, 2008	30.10	30.44	30.00	30.30	391,165	-0.16(-0.53%)
May 08, 2008	30.52	30.52	29.77	30.46	1,085,972	+0.11(+0.36%)
May 07, 2008	29.96	30.60	29.90	30.35	1,548,826	+0.47(+1.57%)
May 06, 2008	29.38	29.95	29.24	29.88	1,047,721	+0.51(+1.74%)
May 05, 2008	29.60	29.86	29.30	29.37	873,811	-0.24(-0.81%)
May 02, 2008	29.77	29.94	29.10	29.61	1,185,220	+0.60(+2.07%)
May 01, 2008	28.90	29.10	28.65	29.01	587,310	+0.14(+0.48%)
Apr 30, 2008	28.88	29.20	28.68	28.87	1,394,987	+0.18(+0.63%)
Apr 29, 2008	28.96	28.96	28.56	28.69	718,470	-0.25(-0.86%)
Apr 28, 2008	28.71	28.99	28.39	28.94	914,434	+0.34(+1.19%)
Apr 25, 2008	28.68	28.69	28.35	28.60	490,289	-0.05(-0.17%)
Apr 24, 2008	28.65	28.81	28.26	28.65	501,224	+0.00(+0.00%)
Apr 23, 2008	28.23	28.74	28.23	28.65	536,708	+0.29(+1.02%)
Apr 22, 2008	28.75	28.80	28.31	28.36	560,352	-0.49(-1.70%)
Apr 21, 2008	28.46	29.21	28.40	28.85	891,537	+0.15(+0.52%)
Apr 18, 2008	28.80	28.80	28.37	28.70	655,787	+0.21(+0.74%)
Apr 17, 2008	28.58	28.58	28.23	28.49	739,796	-0.14(-0.49%)
Apr 16, 2008	27.70	28.70	27.65	28.63	1,065,263	+0.97(+3.51%)
Apr 15, 2008	27.42	27.73	27.26	27.66	1,070,265	+0.16(+0.58%)
Apr 14, 2008	27.59	27.64	27.40	27.50	816,131	-0.12(-0.43%)
Apr 11, 2008	26.77	27.68	26.71	27.62	1,545,102	+0.72(+2.68%)
Apr 10, 2008	26.67	27.01	26.64	26.90	1,024,414	+0.18(+0.67%)
Apr 09, 2008	27.04	27.13	26.69	26.72	978,100	-0.24(-0.89%)
Apr 08, 2008	26.69	27.00	26.50	26.96	1,774,578	+0.24(+0.90%)
Apr 07, 2008	25.51	26.93	25.51	26.72	1,682,240	+1.30(+5.11%)
Apr 04, 2008	25.27	25.64	25.20	25.42	362,100	+0.11(+0.43%)
Apr 03, 2008	25.27	25.60	25.25	25.31	462,015	-0.18(-0.71%)
Apr 02, 2008	25.19	25.69	25.02	25.49	823,917	+0.49(+1.96%)
Apr 01, 2008	24.70	25.08	24.70	25.00	888,481	+0.45(+1.83%)
Mar 31, 2008	24.57	24.75	24.45	24.55	1,041,024	+0.06(+0.24%)
Mar 28, 2008	24.57	24.78	24.40	24.49	652,350	-0.08(-0.33%)
Mar 27, 2008	24.99	25.22	24.50	24.57	958,937	-0.36(-1.44%)
Mar 26, 2008	25.13	25.30	24.88	24.93	971,800	-0.26(-1.03%)
Mar 25, 2008	25.08	25.40	25.05	25.19	892,471	+0.17(+0.68%)
Mar 24, 2008	24.45	25.08	24.41	25.02	813,614	+0.67(+2.75%)
Mar 21, 2008	24.36	24.50	24.00	24.35	860,987	+0.00(+0.00%)
Mar 20, 2008	24.36	24.50	24.00	24.35	860,987	-0.02(-0.08%)
Mar 19, 2008	25.30	25.67	24.30	24.37	1,178,400	-0.84(-3.33%)
Mar 18, 2008	25.04	25.26	24.65	25.21	1,144,562	+0.53(+2.15%)
Mar 17, 2008	24.88	25.13	24.30	24.68	1,081,786	-0.69(-2.72%)
Mar 14, 2008	25.79	25.95	25.05	25.37	865,138	-0.14(-0.55%)
Mar 13, 2008	25.07	25.63	24.74	25.51	1,259,005	+0.18(+0.71%)
Mar 12, 2008	26.07	26.17	25.31	25.33	995,345	-0.74(-2.84%)
Mar 11, 2008	25.82	26.11	25.43	26.07	1,141,800	+0.78(+3.08%)
Mar 10, 2008	25.65	25.65	25.21	25.29	1,190,321	-0.27(-1.06%)
Mar 07, 2008	26.00	26.04	25.39	25.56	1,221,850	-0.61(-2.33%)
Mar 06, 2008	26.53	26.61	26.15	26.17	774,500	-0.40(-1.51%)
Mar 05, 2008	26.26	26.66	26.07	26.57	867,566	+0.46(+1.76%)
Mar 04, 2008	26.03	26.41	26.00	26.11	1,130,032	-0.14(-0.53%)

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.