Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.04	28.14	26.81	27.94	26,074,578	+1.21(+4.52%)
May 29, 2008	27.24	27.26	26.62	26.73	15,152,631	-0.51(-1.86%)
May 28, 2008	26.43	27.26	26.38	27.24	23,848,252	+1.15(+4.40%)
May 27, 2008	26.79	26.79	25.76	26.09	20,770,952	-0.63(-2.35%)
May 26, 2008	27.48	27.61	26.50	26.72	0	+0.00(+0.00%)
May 23, 2008	27.48	27.61	26.50	26.72	12,527,576	-0.66(-2.41%)
May 22, 2008	27.21	27.97	27.16	27.38	19,085,122	+0.17(+0.63%)
May 21, 2008	27.56	27.90	27.14	27.21	22,387,780	-0.34(-1.24%)
May 20, 2008	27.27	27.62	26.82	27.55	16,423,357	+0.24(+0.87%)
May 19, 2008	26.66	27.67	26.66	27.31	22,174,336	+0.69(+2.60%)
May 16, 2008	26.13	26.84	26.09	26.62	18,689,986	+0.43(+1.66%)
May 15, 2008	26.25	26.35	25.66	26.18	17,211,158	+0.12(+0.44%)
May 14, 2008	25.93	26.70	25.83	26.07	20,058,720	+0.16(+0.62%)
May 13, 2008	25.86	26.10	25.54	25.91	18,832,492	+0.06(+0.23%)
May 12, 2008	24.77	25.96	24.74	25.85	23,739,522	+1.36(+5.54%)
May 09, 2008	25.17	25.36	24.49	24.49	26,851,444	-0.94(-3.70%)
May 08, 2008	26.33	26.44	25.25	25.43	24,539,584	-0.74(-2.81%)
May 07, 2008	26.31	26.88	26.12	26.17	19,657,310	-0.10(-0.40%)
May 06, 2008	26.83	26.90	25.94	26.27	23,132,240	-0.81(-2.98%)
May 05, 2008	27.23	27.42	26.79	27.08	11,341,717	-0.06(-0.22%)
May 02, 2008	27.34	27.40	26.78	27.14	13,206,884	-0.20(-0.74%)
May 01, 2008	26.72	27.50	26.05	27.34	25,221,460	+0.49(+1.84%)
Apr 30, 2008	28.10	28.10	26.55	26.85	29,146,202	-1.45(-5.13%)
Apr 29, 2008	29.33	29.33	27.98	28.30	18,897,332	-0.79(-2.72%)
Apr 28, 2008	28.45	29.17	28.20	29.09	18,273,520	+0.59(+2.08%)
Apr 25, 2008	28.44	28.60	27.95	28.50	11,486,841	+0.26(+0.92%)
Apr 24, 2008	28.69	29.04	27.51	28.24	16,872,498	-0.35(-1.23%)
Apr 23, 2008	29.14	29.81	28.43	28.59	16,891,388	-0.42(-1.46%)
Apr 22, 2008	29.58	30.23	28.90	29.01	16,537,031	-0.39(-1.33%)
Apr 21, 2008	28.86	29.64	28.82	29.41	11,654,121	+0.52(+1.81%)
Apr 18, 2008	29.24	29.68	28.66	28.88	16,259,540	-0.24(-0.83%)
Apr 17, 2008	28.40	29.65	28.20	29.12	23,132,582	+0.72(+2.53%)
Apr 16, 2008	26.99	28.47	26.82	28.40	25,522,700	+1.71(+6.42%)
Apr 15, 2008	26.73	26.80	26.16	26.69	12,764,393	+0.31(+1.17%)
Apr 14, 2008	26.65	26.97	26.17	26.38	14,978,220	+0.16(+0.63%)
Apr 11, 2008	26.71	26.98	26.15	26.22	10,416,572	-0.78(-2.89%)
Apr 10, 2008	26.83	27.11	26.35	27.00	15,462,795	+0.07(+0.25%)
Apr 09, 2008	27.61	27.82	26.79	26.93	15,107,724	-0.51(-1.86%)
Apr 08, 2008	27.21	27.74	27.11	27.44	8,910,388	+0.16(+0.60%)
Apr 07, 2008	28.08	28.12	27.20	27.28	13,731,341	-0.54(-1.94%)
Apr 04, 2008	28.47	28.64	27.34	27.82	16,447,466	-0.54(-1.92%)
Apr 03, 2008	28.43	29.10	28.21	28.36	12,187,491	-0.20(-0.71%)
Apr 02, 2008	28.57	29.24	28.18	28.56	19,387,010	+0.03(+0.12%)
Apr 01, 2008	27.07	28.53	27.07	28.53	19,923,328	+1.54(+5.70%)
Mar 31, 2008	27.07	27.29	26.46	26.99	13,595,594	+0.09(+0.33%)
Mar 28, 2008	26.98	27.53	26.66	26.90	13,265,255	+0.26(+0.99%)
Mar 27, 2008	27.65	27.90	26.63	26.64	26,080,680	-0.27(-1.00%)
Mar 26, 2008	26.54	27.49	26.35	26.91	24,832,152	+0.47(+1.79%)
Mar 25, 2008	26.80	28.00	26.18	26.44	35,366,476	-1.09(-3.95%)
Mar 24, 2008	27.31	28.42	27.31	27.53	15,082,687	+0.31(+1.15%)
Mar 21, 2008	26.91	27.77	26.46	27.21	29,279,408	-0.00(-0.00%)
Mar 20, 2008	26.91	27.77	26.46	27.21	29,270,674	+0.26(+0.97%)
Mar 19, 2008	27.59	28.81	26.88	26.95	33,844,772	-0.56(-2.05%)
Mar 18, 2008	26.26	27.68	26.25	27.51	30,227,756	+1.85(+7.22%)
Mar 17, 2008	26.31	26.65	24.70	25.66	27,452,442	-1.33(-4.92%)
Mar 14, 2008	28.04	28.15	26.42	26.99	24,651,132	-1.06(-3.77%)
Mar 13, 2008	27.48	28.21	27.21	28.05	16,329,453	+0.21(+0.75%)
Mar 12, 2008	29.26	29.41	27.68	27.84	21,134,104	-1.73(-5.85%)
Mar 11, 2008	29.11	29.60	28.51	29.57	13,772,853	+1.13(+3.96%)
Mar 10, 2008	29.08	29.42	28.34	28.44	13,926,081	-0.42(-1.45%)
Mar 07, 2008	28.97	29.94	28.39	28.86	16,679,482	-0.56(-1.89%)
Mar 06, 2008	30.67	30.78	29.35	29.42	14,717,760	-1.49(-4.82%)
Mar 05, 2008	31.15	31.58	29.80	30.91	19,537,304	-0.24(-0.78%)
Mar 04, 2008	31.55	31.97	30.53	31.15	14,098,919	-0.67(-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.