Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.26	29.41	28.02	29.21	24,946,866	+1.26(+4.52%)
May 29, 2008	28.48	28.49	27.83	27.94	14,497,287	-0.53(-1.86%)
May 28, 2008	27.63	28.49	27.57	28.47	22,816,826	+1.20(+4.40%)
May 27, 2008	28.01	28.01	26.92	27.27	19,872,618	-0.65(-2.35%)
May 26, 2008	28.72	28.86	27.70	27.93	0	+0.00(+0.00%)
May 23, 2008	28.72	28.86	27.70	27.93	11,985,764	-0.69(-2.41%)
May 22, 2008	28.44	29.23	28.38	28.61	18,259,700	+0.18(+0.63%)
May 21, 2008	28.81	29.17	28.37	28.44	21,419,518	-0.36(-1.24%)
May 20, 2008	28.50	28.87	28.03	28.79	15,713,054	+0.25(+0.87%)
May 19, 2008	27.86	28.92	27.86	28.55	21,215,306	+0.72(+2.60%)
May 16, 2008	27.32	28.06	27.26	27.82	17,881,654	+0.45(+1.66%)
May 15, 2008	27.44	27.55	26.82	27.37	16,466,783	+0.12(+0.44%)
May 14, 2008	27.10	27.91	27.00	27.25	19,191,190	+0.17(+0.62%)
May 13, 2008	27.03	27.28	26.69	27.08	18,017,996	+0.06(+0.23%)
May 12, 2008	25.89	27.14	25.86	27.02	22,712,800	+1.42(+5.54%)
May 09, 2008	26.30	26.51	25.59	25.60	25,690,132	-0.98(-3.70%)
May 08, 2008	27.52	27.64	26.39	26.58	23,478,258	-0.77(-2.81%)
May 07, 2008	27.50	28.09	27.30	27.35	18,807,142	-0.11(-0.40%)
May 06, 2008	28.05	28.12	27.11	27.46	22,131,782	-0.84(-2.98%)
May 05, 2008	28.46	28.65	28.01	28.30	10,851,193	-0.06(-0.22%)
May 02, 2008	28.58	28.64	27.99	28.37	12,635,692	-0.21(-0.74%)
May 01, 2008	27.93	28.74	27.22	28.58	24,130,642	+0.52(+1.84%)
Apr 30, 2008	29.37	29.37	27.75	28.06	27,885,642	-1.52(-5.13%)
Apr 29, 2008	30.65	30.65	29.24	29.58	18,080,032	-0.83(-2.72%)
Apr 28, 2008	29.74	30.49	29.47	30.41	17,483,200	+0.62(+2.08%)
Apr 25, 2008	29.72	29.90	29.21	29.79	10,990,041	+0.27(+0.91%)
Apr 24, 2008	29.99	30.36	28.76	29.52	16,142,770	-0.37(-1.23%)
Apr 23, 2008	30.45	31.15	29.71	29.88	16,160,844	-0.44(-1.46%)
Apr 22, 2008	30.91	31.60	30.21	30.33	15,821,812	-0.41(-1.33%)
Apr 21, 2008	30.16	30.98	30.12	30.73	11,150,085	+0.55(+1.81%)
Apr 18, 2008	30.56	31.02	29.96	30.19	15,556,322	-0.25(-0.83%)
Apr 17, 2008	29.68	30.99	29.47	30.44	22,132,108	+0.75(+2.53%)
Apr 16, 2008	28.21	29.76	28.03	29.69	24,418,856	+1.79(+6.43%)
Apr 15, 2008	27.94	28.01	27.34	27.90	12,212,339	+0.32(+1.17%)
Apr 14, 2008	27.86	28.19	27.35	27.57	14,330,419	+0.17(+0.63%)
Apr 11, 2008	27.92	28.20	27.33	27.40	9,966,060	-0.82(-2.89%)
Apr 10, 2008	28.04	28.34	27.54	28.22	14,794,036	+0.07(+0.24%)
Apr 09, 2008	28.86	29.08	28.01	28.15	14,454,322	-0.53(-1.86%)
Apr 08, 2008	28.44	28.99	28.33	28.68	8,525,018	+0.17(+0.60%)
Apr 07, 2008	29.35	29.39	28.42	28.51	13,137,467	-0.56(-1.94%)
Apr 04, 2008	29.76	29.94	28.58	29.07	15,736,121	-0.57(-1.92%)
Apr 03, 2008	29.72	30.42	29.48	29.64	11,660,388	-0.21(-0.71%)
Apr 02, 2008	29.87	30.56	29.46	29.86	18,548,532	+0.03(+0.12%)
Apr 01, 2008	28.30	29.82	28.30	29.82	19,061,654	+1.61(+5.70%)
Mar 31, 2008	28.29	28.53	27.66	28.21	13,007,591	+0.09(+0.33%)
Mar 28, 2008	28.20	28.77	27.87	28.12	12,691,538	+0.28(+0.99%)
Mar 27, 2008	28.90	29.16	27.83	27.84	24,952,702	-0.28(-1.00%)
Mar 26, 2008	27.74	28.73	27.54	28.13	23,758,174	+0.49(+1.79%)
Mar 25, 2008	28.01	29.27	27.36	27.63	33,836,892	-1.14(-3.95%)
Mar 24, 2008	28.55	29.70	28.55	28.77	14,430,368	+0.33(+1.15%)
Mar 21, 2008	28.13	29.03	27.66	28.44	28,013,086	-0.00(-0.00%)
Mar 20, 2008	28.13	29.03	27.66	28.44	28,004,730	+0.27(+0.97%)
Mar 19, 2008	28.84	30.11	28.09	28.17	32,381,002	-0.59(-2.05%)
Mar 18, 2008	27.44	28.93	27.44	28.76	28,920,420	+1.94(+7.22%)
Mar 17, 2008	27.50	27.85	25.82	26.82	26,265,138	-1.39(-4.92%)
Mar 14, 2008	29.30	29.42	27.61	28.21	23,584,982	-1.10(-3.77%)
Mar 13, 2008	28.72	29.49	28.44	29.32	15,623,212	+0.22(+0.75%)
Mar 12, 2008	30.58	30.73	28.93	29.10	20,220,064	-1.81(-5.85%)
Mar 11, 2008	30.43	30.94	29.80	30.91	13,177,184	+1.18(+3.96%)
Mar 10, 2008	30.40	30.75	29.63	29.73	13,323,785	-0.44(-1.45%)
Mar 07, 2008	30.27	31.29	29.68	30.17	15,958,102	-0.58(-1.89%)
Mar 06, 2008	32.06	32.17	30.68	30.75	14,081,224	-1.56(-4.82%)
Mar 05, 2008	32.56	33.00	31.15	32.30	18,692,324	-0.25(-0.77%)
Mar 04, 2008	32.97	33.41	31.91	32.56	13,489,147	-0.70(-2.11%)

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.