Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.17	31.55	31.15	31.40	19,910	+0.23(+0.74%)
May 29, 2008	31.17	31.20	31.17	31.17	5,488	-0.43(-1.36%)
May 28, 2008	31.60	31.60	31.30	31.60	1,848	+0.40(+1.28%)
May 27, 2008	31.55	31.45	31.20	31.20	10,894	-0.35(-1.11%)
May 26, 2008	31.55	31.55	31.35	31.55	2,532	+0.00(+0.00%)
May 23, 2008	31.55	31.55	31.35	31.55	2,532	+0.35(+1.12%)
May 22, 2008	31.20	31.85	31.00	31.20	7,091	-0.25(-0.79%)
May 21, 2008	31.45	32.04	31.45	31.45	12,441	+0.44(+1.42%)
May 20, 2008	31.01	31.20	30.85	31.01	13,489	-0.03(-0.10%)
May 19, 2008	30.75	31.40	31.00	31.04	1,278	+0.29(+0.94%)
May 16, 2008	30.75	31.00	30.45	30.75	4,135	+0.65(+2.16%)
May 15, 2008	30.10	30.39	30.10	30.10	1,034	+0.05(+0.17%)
May 14, 2008	30.05	30.35	30.05	30.05	4,202	-0.45(-1.48%)
May 13, 2008	30.50	30.50	30.10	30.50	5,261	-0.05(-0.16%)
May 12, 2008	30.55	30.55	30.15	30.55	3,021	+0.60(+2.00%)
May 09, 2008	29.90	30.20	29.90	29.95	2,282	+0.05(+0.17%)
May 08, 2008	29.90	30.15	29.85	29.90	18,221	+0.40(+1.36%)
May 07, 2008	29.50	29.95	29.45	29.50	97,017	-0.84(-2.77%)
May 06, 2008	30.34	30.34	30.10	30.34	4,601	+0.34(+1.13%)
May 05, 2008	30.00	30.30	29.95	30.00	1,099	-0.15(-0.50%)
May 02, 2008	30.70	30.35	29.95	30.15	2,620	-0.55(-1.79%)
May 01, 2008	30.70	31.45	30.70	30.70	2,066	-0.60(-1.92%)
Apr 30, 2008	31.30	31.30	30.90	31.30	3,185	+0.50(+1.62%)
Apr 29, 2008	30.80	31.10	30.75	30.80	9,469	-0.05(-0.16%)
Apr 28, 2008	30.85	31.10	30.85	30.85	2,077	-0.05(-0.16%)
Apr 25, 2008	30.75	31.20	30.85	30.90	3,707	+0.15(+0.49%)
Apr 24, 2008	30.75	31.15	30.75	30.75	1,902	+0.05(+0.16%)
Apr 23, 2008	30.70	30.70	30.35	30.70	20,052	+0.20(+0.66%)
Apr 22, 2008	30.50	30.95	30.50	30.50	44,299	-0.40(-1.29%)
Apr 21, 2008	30.90	31.15	30.85	30.90	7,014	-0.30(-0.96%)
Apr 18, 2008	31.20	31.20	30.85	31.20	3,357	+0.30(+0.97%)
Apr 17, 2008	30.90	31.10	30.90	30.90	2,362	-0.50(-1.59%)
Apr 16, 2008	31.40	31.63	31.25	31.40	2,881	+0.30(+0.96%)
Apr 15, 2008	31.10	31.25	31.00	31.10	3,151	-0.10(-0.32%)
Apr 14, 2008	31.06	31.20	30.95	31.20	1,801	+0.14(+0.45%)
Apr 11, 2008	31.10	31.35	31.06	31.06	1,501	-0.04(-0.13%)
Apr 10, 2008	31.10	31.45	31.10	31.10	3,182	-0.95(-2.96%)
Apr 09, 2008	32.05	32.05	31.75	32.05	1,281	+0.70(+2.23%)
Apr 08, 2008	32.00	31.60	31.35	31.35	2,381	-0.65(-2.03%)
Apr 07, 2008	32.00	32.10	32.00	32.00	5,280	+0.30(+0.95%)
Apr 04, 2008	31.70	31.90	31.55	31.70	2,816	-0.10(-0.31%)
Apr 03, 2008	31.80	31.80	31.40	31.80	3,774	-0.20(-0.62%)
Apr 02, 2008	32.71	32.25	32.00	32.00	1,519	-0.71(-2.17%)
Apr 01, 2008	32.60	32.71	32.25	32.71	14,886	+0.11(+0.34%)
Mar 31, 2008	32.60	32.70	32.20	32.60	2,799	+0.90(+2.84%)
Mar 28, 2008	32.21	31.90	31.70	31.70	4,822	-0.51(-1.58%)
Mar 27, 2008	31.90	32.21	31.80	32.21	5,515	+0.31(+0.97%)
Mar 26, 2008	31.90	32.15	31.60	31.90	6,343	+0.65(+2.08%)
Mar 25, 2008	1.900	31.25	31.25	31.25	780	+0.00(+0.00%)
Mar 24, 2008	30.70	31.30	30.55	31.25	8,043	+0.55(+1.79%)
Mar 21, 2008	30.70	31.00	29.95	30.70	4,503	+0.00(+0.00%)
Mar 20, 2008	30.70	31.00	29.95	30.70	4,503	+0.43(+1.42%)
Mar 19, 2008	30.27	30.75	30.27	30.27	12,860	+0.42(+1.41%)
Mar 18, 2008	29.75	30.40	29.85	29.85	8,465	+0.10(+0.34%)
Mar 17, 2008	29.75	29.80	29.35	29.75	3,889	-0.40(-1.33%)
Mar 14, 2008	30.05	30.15	29.20	30.15	3,192	+0.10(+0.33%)
Mar 13, 2008	30.10	30.05	29.25	30.05	3,971	-0.05(-0.17%)
Mar 12, 2008	30.10	30.30	29.90	30.10	10,325	+0.25(+0.84%)
Mar 11, 2008	29.85	30.35	29.70	29.85	9,367	-0.20(-0.67%)
Mar 10, 2008	30.05	30.25	29.90	30.05	3,354	-0.55(-1.80%)
Mar 07, 2008	30.60	31.00	30.60	30.60	7,250	+0.05(+0.16%)
Mar 06, 2008	29.90	30.55	30.00	30.55	1,584	+0.65(+2.17%)
Mar 05, 2008	29.05	30.05	29.65	29.90	3,218	+0.85(+2.93%)
Mar 04, 2008	29.05	29.50	29.05	29.05	2,652	-0.40(-1.36%)

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.