Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.46	27.46	26.80	26.84	2,881,501	-0.36(-1.31%)
May 29, 2008	26.80	27.39	26.70	27.20	3,527,221	+0.42(+1.57%)
May 28, 2008	27.43	27.43	26.28	26.78	4,639,227	-0.39(-1.45%)
May 27, 2008	27.15	27.33	26.83	27.17	834,057	+0.25(+0.93%)
May 26, 2008	27.47	27.47	26.92	26.92	0	+0.00(+0.00%)
May 23, 2008	27.47	27.47	26.92	26.92	2,192,707	-0.54(-1.95%)
May 22, 2008	27.08	27.77	27.00	27.45	3,748,841	+0.37(+1.37%)
May 21, 2008	27.85	27.88	27.00	27.08	5,290,289	-0.66(-2.39%)
May 20, 2008	28.32	28.32	27.65	27.75	3,472,952	-0.65(-2.29%)
May 19, 2008	28.64	29.02	28.30	28.40	3,121,338	-0.10(-0.35%)
May 16, 2008	29.24	29.24	28.25	28.50	6,170,558	-0.63(-2.18%)
May 15, 2008	28.81	29.17	28.52	29.13	1,197,129	+0.36(+1.27%)
May 14, 2008	28.87	28.95	28.67	28.77	1,702,823	+0.19(+0.65%)
May 13, 2008	29.27	29.27	28.50	28.58	6,814,175	-0.63(-2.15%)
May 12, 2008	28.85	29.23	28.71	29.21	3,444,345	+0.58(+2.02%)
May 09, 2008	28.67	29.25	28.54	28.63	4,148,640	-0.15(-0.52%)
May 08, 2008	29.42	29.45	28.58	28.78	4,530,218	-0.41(-1.42%)
May 07, 2008	30.35	30.35	29.18	29.20	5,953,079	-1.19(-3.90%)
May 06, 2008	29.75	30.50	29.47	30.38	3,431,927	+0.39(+1.31%)
May 05, 2008	30.36	30.44	29.99	29.99	1,614,993	-0.32(-1.06%)
May 02, 2008	30.95	31.26	30.18	30.31	8,316,270	-0.15(-0.49%)
May 01, 2008	29.28	30.96	29.17	30.46	6,069,522	+1.34(+4.61%)
Apr 30, 2008	29.50	29.78	29.06	29.12	3,516,884	-0.35(-1.19%)
Apr 29, 2008	29.69	29.82	29.31	29.47	3,539,189	-0.18(-0.60%)
Apr 28, 2008	29.60	29.97	29.28	29.65	868,751	+0.01(+0.05%)
Apr 25, 2008	29.22	29.68	28.74	29.63	5,666,803	+0.74(+2.57%)
Apr 24, 2008	27.83	29.08	27.83	28.89	5,497,260	+1.16(+4.20%)
Apr 23, 2008	28.02	28.16	27.49	27.73	3,670,064	-0.24(-0.87%)
Apr 22, 2008	27.93	28.13	27.60	27.97	4,954,257	+0.00(+0.00%)
Apr 21, 2008	28.51	28.51	27.84	27.97	3,039,279	-0.72(-2.51%)
Apr 18, 2008	29.27	29.55	28.66	28.69	7,080,891	+0.55(+1.95%)
Apr 17, 2008	27.68	28.47	27.41	28.14	3,806,494	+0.24(+0.84%)
Apr 16, 2008	27.46	27.93	27.40	27.90	4,333,764	+0.91(+3.36%)
Apr 15, 2008	27.13	27.49	26.53	27.00	4,954,082	+0.34(+1.29%)
Apr 14, 2008	27.55	27.59	26.55	26.65	5,958,955	-1.09(-3.94%)
Apr 11, 2008	27.89	28.55	27.75	27.75	7,018,405	-0.56(-1.97%)
Apr 10, 2008	28.20	28.73	27.91	28.30	1,327,459	-0.04(-0.15%)
Apr 09, 2008	28.99	29.08	28.28	28.35	3,008,040	-0.57(-1.98%)
Apr 08, 2008	29.14	29.32	28.67	28.92	4,285,745	-0.50(-1.70%)
Apr 07, 2008	29.43	30.05	29.32	29.42	2,696,436	+0.39(+1.33%)
Apr 04, 2008	29.68	29.74	28.92	29.03	2,822,139	-0.61(-2.07%)
Apr 03, 2008	29.37	29.87	29.10	29.65	2,502,178	+0.08(+0.27%)
Apr 02, 2008	29.96	30.42	29.40	29.57	3,743,015	-0.19(-0.62%)
Apr 01, 2008	28.86	29.94	28.55	29.75	6,478,794	+2.01(+7.26%)
Mar 31, 2008	27.90	28.36	27.45	27.74	5,784,279	+0.11(+0.41%)
Mar 28, 2008	28.08	28.57	27.49	27.63	5,725,850	-0.60(-2.12%)
Mar 27, 2008	28.98	29.20	28.23	28.23	7,390,445	-0.51(-1.79%)
Mar 26, 2008	30.34	30.34	28.74	28.74	4,122,712	-1.36(-4.51%)
Mar 25, 2008	30.26	30.42	29.53	30.10	2,072,089	-0.42(-1.38%)
Mar 24, 2008	30.33	31.45	30.17	30.52	7,787,402	+0.03(+0.09%)
Mar 21, 2008	28.52	30.49	27.68	30.49	4,695,300	+0.00(+0.00%)
Mar 20, 2008	28.52	30.49	27.68	30.49	4,695,300	+2.28(+8.10%)
Mar 19, 2008	28.75	29.67	28.20	28.20	9,312,966	-0.55(-1.91%)
Mar 18, 2008	28.05	28.85	27.56	28.75	3,157,591	+1.83(+6.79%)
Mar 17, 2008	26.62	27.47	25.90	26.93	6,022,761	-0.41(-1.49%)
Mar 14, 2008	29.03	29.03	26.98	27.33	12,737,432	-1.23(-4.30%)
Mar 13, 2008	27.95	28.77	27.13	28.56	11,823,317	+0.01(+0.03%)
Mar 12, 2008	29.15	30.08	28.29	28.55	2,484,917	-0.52(-1.78%)
Mar 11, 2008	27.48	29.12	27.48	29.07	4,605,426	+2.34(+8.77%)
Mar 10, 2008	27.49	27.75	26.58	26.73	2,959,322	-0.76(-2.78%)
Mar 07, 2008	26.80	28.10	26.67	27.49	5,669,036	+0.37(+1.37%)
Mar 06, 2008	28.19	28.19	27.12	27.12	3,548,770	-1.19(-4.21%)
Mar 05, 2008	28.71	29.06	27.90	28.31	2,266,558	-0.12(-0.43%)
Mar 04, 2008	28.48	28.58	27.45	28.43	5,268,540	-0.13(-0.45%)

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.