Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.60	28.66	28.18	28.28	15,181,535	-0.18(-0.62%)
May 29, 2008	28.50	28.91	28.40	28.46	14,934,717	-0.04(-0.15%)
May 28, 2008	28.33	28.75	28.33	28.50	16,872,288	+0.19(+0.65%)
May 27, 2008	28.04	28.40	28.00	28.32	11,059,200	+0.35(+1.23%)
May 26, 2008	28.22	28.28	27.93	27.97	0	+0.00(+0.00%)
May 23, 2008	28.22	28.28	27.93	27.97	10,634,195	-0.32(-1.13%)
May 22, 2008	28.43	28.43	28.07	28.29	9,189,553	-0.04(-0.15%)
May 21, 2008	28.58	28.70	28.20	28.33	13,493,569	-0.36(-1.26%)
May 20, 2008	29.04	29.12	28.60	28.70	15,010,766	-0.53(-1.81%)
May 19, 2008	29.28	29.41	29.01	29.23	14,690,238	-0.16(-0.54%)
May 16, 2008	29.44	29.48	29.01	29.39	15,124,428	-0.07(-0.23%)
May 15, 2008	29.17	29.46	29.06	29.45	13,492,309	+0.16(+0.55%)
May 14, 2008	29.04	29.44	28.90	29.29	11,722,557	+0.40(+1.37%)
May 13, 2008	29.11	29.28	28.80	28.90	13,147,993	-0.37(-1.27%)
May 12, 2008	28.75	29.29	28.65	29.27	10,901,601	+0.40(+1.37%)
May 09, 2008	28.70	29.01	28.64	28.87	15,947,108	-0.22(-0.75%)
May 08, 2008	29.26	29.29	28.90	29.09	22,405,308	-0.12(-0.40%)
May 07, 2008	28.80	29.42	28.66	29.21	36,684,012	+0.82(+2.88%)
May 06, 2008	28.15	28.43	27.60	28.39	17,955,082	+0.37(+1.32%)
May 05, 2008	28.38	28.38	27.88	28.02	12,110,593	-0.17(-0.60%)
May 02, 2008	28.20	28.45	28.03	28.19	10,345,189	+0.16(+0.57%)
May 01, 2008	27.31	28.13	27.29	28.03	14,549,285	+0.73(+2.68%)
Apr 30, 2008	27.59	27.80	27.21	27.30	15,535,544	-0.28(-1.01%)
Apr 29, 2008	27.21	27.68	27.11	27.58	12,093,499	+0.28(+1.02%)
Apr 28, 2008	27.40	27.45	27.11	27.30	9,086,912	+0.06(+0.22%)
Apr 25, 2008	26.97	27.31	26.89	27.24	14,193,112	+0.35(+1.31%)
Apr 24, 2008	26.81	27.10	26.67	26.89	14,267,398	+0.29(+1.08%)
Apr 23, 2008	26.49	26.67	26.19	26.60	17,820,148	+0.26(+0.99%)
Apr 22, 2008	26.42	26.45	26.24	26.34	10,052,150	-0.14(-0.54%)
Apr 21, 2008	26.18	26.51	26.14	26.48	10,451,280	+0.11(+0.41%)
Apr 18, 2008	25.97	26.56	25.97	26.37	13,678,327	+0.46(+1.79%)
Apr 17, 2008	25.45	26.00	25.45	25.91	15,965,537	+0.39(+1.52%)
Apr 16, 2008	25.35	25.57	25.10	25.52	12,600,486	+0.33(+1.30%)
Apr 15, 2008	25.31	25.34	24.89	25.19	12,260,807	-0.09(-0.37%)
Apr 14, 2008	25.45	25.57	25.11	25.29	11,257,897	-0.12(-0.46%)
Apr 11, 2008	26.13	26.51	25.38	25.40	18,400,962	-0.98(-3.73%)
Apr 10, 2008	25.92	26.57	25.86	26.39	14,473,453	+0.42(+1.62%)
Apr 09, 2008	26.20	26.27	25.77	25.97	12,483,851	-0.19(-0.71%)
Apr 08, 2008	26.40	26.43	26.05	26.15	15,525,834	-0.38(-1.43%)
Apr 07, 2008	26.44	26.71	26.27	26.53	11,562,273	+0.24(+0.90%)
Apr 04, 2008	26.53	26.62	26.14	26.30	14,872,622	-0.24(-0.92%)
Apr 03, 2008	26.46	26.68	26.22	26.54	10,669,634	-0.03(-0.09%)
Apr 02, 2008	26.94	27.26	26.48	26.57	15,530,224	-0.29(-1.10%)
Apr 01, 2008	26.53	26.95	26.53	26.86	18,592,230	+0.45(+1.69%)
Mar 31, 2008	26.13	26.50	26.09	26.41	13,486,228	+0.32(+1.23%)
Mar 28, 2008	26.59	26.75	26.09	26.09	13,093,051	-0.32(-1.21%)
Mar 27, 2008	26.83	26.90	26.36	26.41	11,369,030	-0.32(-1.20%)
Mar 26, 2008	26.86	26.97	26.54	26.73	10,953,021	-0.27(-1.00%)
Mar 25, 2008	26.93	27.14	26.80	27.00	10,154,313	+0.03(+0.12%)
Mar 24, 2008	26.94	27.07	26.77	26.97	12,516,873	+0.12(+0.44%)
Mar 21, 2008	26.33	26.92	26.30	26.85	16,397,234	+0.00(+0.00%)
Mar 20, 2008	26.33	26.92	26.30	26.85	16,396,997	+0.56(+2.11%)
Mar 19, 2008	26.67	26.85	26.29	26.30	13,943,745	-0.40(-1.51%)
Mar 18, 2008	25.90	26.71	25.90	26.70	16,381,251	+1.06(+4.14%)
Mar 17, 2008	25.37	25.97	25.29	25.64	15,000,071	-0.27(-1.04%)
Mar 14, 2008	26.37	26.40	25.61	25.91	13,568,734	-0.46(-1.76%)
Mar 13, 2008	26.27	26.58	25.94	26.37	12,540,796	-0.07(-0.25%)
Mar 12, 2008	26.31	26.78	26.26	26.44	11,459,720	+0.19(+0.71%)
Mar 11, 2008	26.09	26.27	25.77	26.25	17,265,406	+0.61(+2.40%)
Mar 10, 2008	25.94	25.94	25.49	25.64	14,995,519	-0.25(-0.98%)
Mar 07, 2008	26.19	26.30	25.72	25.89	15,148,330	-0.41(-1.57%)
Mar 06, 2008	26.56	26.72	26.25	26.30	12,508,541	-0.33(-1.23%)
Mar 05, 2008	26.85	27.06	26.53	26.63	11,514,440	-0.19(-0.72%)
Mar 04, 2008	27.07	27.15	26.41	26.83	18,898,504	-0.45(-1.67%)

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.