Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.96	32.29	31.82	31.91	247,644	-0.04(-0.13%)
May 29, 2008	31.64	32.30	31.39	31.95	323,169	+0.28(+0.87%)
May 28, 2008	31.00	31.85	30.52	31.68	987,364	+2.37(+8.08%)
May 27, 2008	28.87	29.65	28.69	29.31	315,043	+0.40(+1.37%)
May 26, 2008	29.21	29.21	28.43	28.91	287,274	+0.00(+0.00%)
May 23, 2008	29.21	29.21	28.43	28.91	287,274	-0.53(-1.81%)
May 22, 2008	29.04	29.65	28.75	29.45	215,177	+0.40(+1.36%)
May 21, 2008	29.81	30.45	28.84	29.05	321,987	-0.64(-2.15%)
May 20, 2008	29.84	30.15	29.15	29.69	407,311	-0.33(-1.09%)
May 19, 2008	29.85	30.64	29.22	30.02	428,769	+0.09(+0.32%)
May 16, 2008	30.37	30.37	29.72	29.92	290,099	-0.27(-0.88%)
May 15, 2008	29.59	30.22	29.47	30.19	195,793	+0.50(+1.68%)
May 14, 2008	29.95	30.34	29.15	29.69	235,441	-0.19(-0.63%)
May 13, 2008	29.78	29.99	28.89	29.88	217,141	+0.27(+0.90%)
May 12, 2008	29.26	29.85	28.76	29.61	269,525	+0.04(+0.15%)
May 09, 2008	29.63	29.67	29.13	29.57	184,560	-0.15(-0.49%)
May 08, 2008	29.98	30.02	29.47	29.71	231,261	-0.09(-0.32%)
May 07, 2008	30.58	30.71	29.78	29.81	354,125	-0.67(-2.20%)
May 06, 2008	29.33	30.81	29.33	30.48	253,915	+1.02(+3.45%)
May 05, 2008	29.62	29.79	29.14	29.46	206,195	-0.38(-1.27%)
May 02, 2008	31.00	31.17	29.57	29.84	315,547	-0.86(-2.81%)
May 01, 2008	29.40	30.83	29.12	30.71	566,761	+1.34(+4.58%)
Apr 30, 2008	28.80	29.63	28.51	29.36	465,837	+0.71(+2.46%)
Apr 29, 2008	28.63	29.13	28.18	28.66	485,393	+0.06(+0.21%)
Apr 28, 2008	29.23	29.29	28.52	28.59	380,581	-0.73(-2.50%)
Apr 25, 2008	29.08	29.49	28.68	29.33	371,019	+0.43(+1.49%)
Apr 24, 2008	29.21	29.41	28.03	28.90	388,103	-0.23(-0.80%)
Apr 23, 2008	29.93	30.10	28.55	29.13	456,934	-0.61(-2.06%)
Apr 22, 2008	29.28	30.93	29.09	29.74	506,492	+1.12(+3.91%)
Apr 21, 2008	28.39	28.72	28.10	28.62	331,691	+0.02(+0.06%)
Apr 18, 2008	29.11	29.11	28.31	28.60	390,635	+0.14(+0.48%)
Apr 17, 2008	29.36	30.04	28.27	28.47	520,681	-1.09(-3.67%)
Apr 16, 2008	29.40	30.03	28.92	29.55	463,475	+0.49(+1.69%)
Apr 15, 2008	28.95	29.50	28.95	29.06	282,525	+0.36(+1.26%)
Apr 14, 2008	28.88	29.08	28.67	28.70	157,265	-0.20(-0.69%)
Apr 11, 2008	29.12	29.50	28.87	28.90	203,914	-0.63(-2.13%)
Apr 10, 2008	29.15	29.60	29.05	29.53	262,589	+0.30(+1.03%)
Apr 09, 2008	31.09	31.09	29.15	29.22	359,430	-1.89(-6.09%)
Apr 08, 2008	30.71	31.35	30.53	31.12	169,969	+0.03(+0.08%)
Apr 07, 2008	31.53	31.64	30.85	31.09	147,295	-0.28(-0.88%)
Apr 04, 2008	31.82	31.82	30.89	31.37	158,466	-0.32(-1.01%)
Apr 03, 2008	31.14	31.89	30.90	31.69	187,133	+0.24(+0.77%)
Apr 02, 2008	31.34	31.92	30.95	31.45	245,288	+0.16(+0.52%)
Apr 01, 2008	31.19	31.39	30.79	31.28	347,594	+0.76(+2.48%)
Mar 31, 2008	29.71	30.95	29.11	30.52	358,568	+0.34(+1.11%)
Mar 28, 2008	30.18	31.20	29.96	30.19	288,049	-0.71(-2.31%)
Mar 27, 2008	30.77	31.34	30.39	30.90	301,235	-0.46(-1.46%)
Mar 26, 2008	30.98	31.36	30.21	31.36	289,990	+0.16(+0.52%)
Mar 25, 2008	31.04	31.35	30.27	31.20	382,578	+0.09(+0.30%)
Mar 24, 2008	30.71	31.75	30.40	31.10	547,723	+0.57(+1.86%)
Mar 21, 2008	29.24	31.01	28.52	30.53	1,005,500	+0.00(+0.00%)
Mar 20, 2008	29.24	31.01	28.52	30.53	1,005,500	+1.70(+5.88%)
Mar 19, 2008	30.00	30.46	27.82	28.84	500,232	-1.06(-3.54%)
Mar 18, 2008	28.59	30.08	27.90	29.90	333,513	+2.02(+7.26%)
Mar 17, 2008	28.17	29.00	27.56	27.87	386,973	-1.06(-3.66%)
Mar 14, 2008	29.78	30.05	28.50	28.93	317,201	-0.65(-2.21%)
Mar 13, 2008	29.46	30.00	29.04	29.59	851,120	+0.14(+0.47%)
Mar 12, 2008	28.97	29.71	28.69	29.45	856,513	+0.53(+1.82%)
Mar 11, 2008	27.54	28.97	27.21	28.92	519,126	+2.31(+8.67%)
Mar 10, 2008	27.71	28.16	26.26	26.61	436,669	-1.05(-3.80%)
Mar 07, 2008	26.57	28.35	26.40	27.66	558,769	+0.94(+3.51%)
Mar 06, 2008	27.60	28.60	26.65	26.73	646,622	+0.06(+0.23%)
Mar 05, 2008	26.66	27.29	26.35	26.67	279,432	+0.16(+0.62%)
Mar 04, 2008	25.55	26.62	25.43	26.50	339,998	+0.63(+2.43%)

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.