Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.64	29.89	29.64	29.74	1,232,318	+0.11(+0.37%)
May 29, 2008	30.03	30.24	29.63	29.63	1,313,923	-0.53(-1.75%)
May 28, 2008	29.58	30.16	29.38	30.16	298,388	+0.29(+0.96%)
May 27, 2008	30.14	30.14	29.74	29.87	117,739	-0.46(-1.50%)
May 26, 2008	30.81	30.86	30.10	30.33	0	+0.00(+0.00%)
May 23, 2008	30.81	30.86	30.10	30.33	235,686	-0.43(-1.39%)
May 22, 2008	31.24	31.24	30.59	30.76	261,772	-0.23(-0.73%)
May 21, 2008	31.35	31.64	30.92	30.98	1,103,815	+0.02(+0.06%)
May 20, 2008	30.81	30.99	30.71	30.97	146,547	+0.26(+0.86%)
May 19, 2008	30.56	30.89	30.53	30.70	84,420	+0.41(+1.36%)
May 16, 2008	29.90	30.36	29.90	30.29	994,220	+0.76(+2.58%)
May 15, 2008	29.34	29.53	29.08	29.53	244,897	+0.40(+1.37%)
May 14, 2008	29.28	29.49	29.08	29.13	140,850	-0.05(-0.18%)
May 13, 2008	29.09	29.25	28.87	29.18	191,557	-0.00(-0.01%)
May 12, 2008	29.08	29.26	28.89	29.18	116,420	+0.11(+0.39%)
May 09, 2008	29.02	29.15	28.75	29.07	706,077	-0.03(-0.12%)
May 08, 2008	28.79	29.11	28.72	29.10	478,106	+0.42(+1.46%)
May 07, 2008	29.08	29.18	28.66	28.68	713,208	-0.33(-1.13%)
May 06, 2008	28.50	29.06	28.50	29.01	1,122,428	+0.66(+2.34%)
May 05, 2008	28.12	28.41	28.12	28.35	236,054	+0.29(+1.03%)
May 02, 2008	28.06	28.17	27.93	28.06	1,584,130	+0.28(+0.99%)
May 01, 2008	27.98	27.98	27.30	27.78	348,143	-0.42(-1.47%)
Apr 30, 2008	28.02	28.32	27.92	28.20	1,973,413	+0.26(+0.93%)
Apr 29, 2008	28.15	28.31	27.94	27.94	86,313	-0.10(-0.34%)
Apr 28, 2008	28.15	28.32	28.03	28.03	389,913	-0.07(-0.23%)
Apr 25, 2008	28.05	28.15	27.86	28.10	235,050	+0.15(+0.52%)
Apr 24, 2008	28.23	28.23	27.65	27.95	293,452	-0.44(-1.56%)
Apr 23, 2008	28.48	28.54	28.25	28.40	130,009	-0.05(-0.16%)
Apr 22, 2008	28.48	28.67	28.35	28.44	332,412	-0.08(-0.27%)
Apr 21, 2008	28.21	28.54	28.19	28.52	1,813,121	+0.41(+1.48%)
Apr 18, 2008	27.84	28.10	27.76	28.10	2,032,518	+0.37(+1.34%)
Apr 17, 2008	27.58	27.85	27.53	27.73	241,099	-0.11(-0.40%)
Apr 16, 2008	27.35	27.85	27.26	27.84	211,934	+0.73(+2.70%)
Apr 15, 2008	27.00	27.13	26.87	27.11	124,213	+0.33(+1.23%)
Apr 14, 2008	26.37	26.78	26.37	26.78	264,349	+0.49(+1.87%)
Apr 11, 2008	26.54	26.66	26.29	26.29	178,009	-0.46(-1.73%)
Apr 10, 2008	26.62	26.76	26.47	26.75	151,955	+0.16(+0.60%)
Apr 09, 2008	26.50	26.76	26.50	26.59	301,167	+0.19(+0.70%)
Apr 08, 2008	26.20	26.54	26.20	26.41	122,340	+0.16(+0.60%)
Apr 07, 2008	26.44	26.65	26.23	26.25	103,493	+0.07(+0.27%)
Apr 04, 2008	25.92	26.35	25.92	26.18	248,903	+0.29(+1.12%)
Apr 03, 2008	25.67	26.11	25.67	25.89	82,795	+0.12(+0.47%)
Apr 02, 2008	25.33	25.90	25.33	25.77	76,275	+0.37(+1.44%)
Apr 01, 2008	24.98	25.41	24.88	25.40	151,101	+0.37(+1.47%)
Mar 31, 2008	25.00	25.23	24.83	25.03	165,590	+0.12(+0.47%)
Mar 28, 2008	25.06	25.27	24.80	24.92	60,543	-0.02(-0.09%)
Mar 27, 2008	25.27	25.41	24.94	24.94	99,871	-0.15(-0.59%)
Mar 26, 2008	24.66	25.22	24.66	25.09	861,587	+0.39(+1.58%)
Mar 25, 2008	24.59	24.71	24.34	24.70	185,254	+0.26(+1.07%)
Mar 24, 2008	24.04	24.72	24.04	24.43	126,780	+0.39(+1.63%)
Mar 21, 2008	23.95	24.13	23.51	24.04	399,486	+0.00(+0.00%)
Mar 20, 2008	23.95	24.13	23.51	24.04	399,486	-0.11(-0.44%)
Mar 19, 2008	25.39	25.39	24.09	24.15	170,765	-1.36(-5.33%)
Mar 18, 2008	24.98	25.51	24.98	25.51	113,532	+0.63(+2.55%)
Mar 17, 2008	24.89	25.07	24.35	24.87	186,806	-0.62(-2.45%)
Mar 14, 2008	26.04	26.04	25.21	25.50	179,525	-0.45(-1.73%)
Mar 13, 2008	25.50	26.03	25.38	25.95	185,254	+0.19(+0.75%)
Mar 12, 2008	26.05	26.05	25.67	25.75	103,493	-0.29(-1.13%)
Mar 11, 2008	25.46	26.05	25.39	26.05	181,114	+1.10(+4.40%)
Mar 10, 2008	25.36	25.51	24.92	24.95	113,325	-0.26(-1.02%)
Mar 07, 2008	25.53	25.61	25.02	25.21	99,354	-0.48(-1.86%)
Mar 06, 2008	26.09	26.19	25.67	25.68	2,155,779	-0.48(-1.82%)
Mar 05, 2008	25.68	26.19	25.68	26.16	131,437	+0.38(+1.48%)
Mar 04, 2008	25.76	25.93	25.30	25.78	257,182	-0.16(-0.61%)

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.