Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.81	31.09	30.70	31.09	397,466	+0.16(+0.51%)
May 29, 2008	30.83	31.18	30.83	30.93	260,756	+0.04(+0.11%)
May 28, 2008	31.06	31.08	30.82	30.89	193,138	-0.02(-0.08%)
May 27, 2008	30.51	30.96	30.51	30.92	209,752	+0.53(+1.74%)
May 26, 2008	30.74	30.88	30.38	30.39	0	+0.00(+0.00%)
May 23, 2008	30.74	30.88	30.38	30.39	196,019	-0.50(-1.62%)
May 22, 2008	30.40	30.93	30.36	30.89	212,921	+0.42(+1.39%)
May 21, 2008	30.62	30.93	30.41	30.46	325,433	-0.16(-0.52%)
May 20, 2008	30.50	30.75	30.45	30.62	284,995	+0.08(+0.25%)
May 19, 2008	30.52	30.60	30.28	30.55	356,478	+0.11(+0.35%)
May 16, 2008	30.69	30.69	30.32	30.44	275,779	-0.14(-0.44%)
May 15, 2008	30.36	30.62	30.16	30.58	304,241	+0.18(+0.58%)
May 14, 2008	30.26	30.60	30.26	30.40	248,520	+0.08(+0.27%)
May 13, 2008	30.36	30.36	30.16	30.32	201,655	-0.06(-0.19%)
May 12, 2008	29.99	30.40	29.83	30.38	248,255	+0.45(+1.52%)
May 09, 2008	29.53	30.02	29.43	29.92	207,935	+0.21(+0.71%)
May 08, 2008	29.44	29.84	29.18	29.71	463,786	+0.39(+1.33%)
May 07, 2008	29.49	29.53	29.26	29.32	156,160	-0.08(-0.29%)
May 06, 2008	29.23	29.44	28.95	29.40	166,923	+0.02(+0.06%)
May 05, 2008	29.56	29.62	29.23	29.39	240,695	-0.31(-1.03%)
May 02, 2008	29.85	29.85	29.46	29.69	287,486	-0.08(-0.28%)
May 01, 2008	29.37	29.82	29.21	29.77	202,000	+0.40(+1.36%)
Apr 30, 2008	29.61	29.84	29.33	29.37	227,969	+0.04(+0.12%)
Apr 29, 2008	29.19	29.47	29.17	29.34	205,053	+0.15(+0.52%)
Apr 28, 2008	28.97	29.42	28.97	29.19	193,608	+0.02(+0.06%)
Apr 25, 2008	29.20	29.32	28.83	29.17	175,338	-0.04(-0.14%)
Apr 24, 2008	28.92	29.26	28.72	29.21	207,947	+0.35(+1.20%)
Apr 23, 2008	28.94	29.03	28.81	28.86	189,981	-0.05(-0.16%)
Apr 22, 2008	29.43	29.53	28.83	28.91	250,041	-0.63(-2.13%)
Apr 21, 2008	29.63	29.63	29.28	29.54	150,514	-0.26(-0.89%)
Apr 18, 2008	29.90	29.95	29.44	29.80	273,235	+0.28(+0.94%)
Apr 17, 2008	29.52	29.57	29.37	29.53	215,033	-0.05(-0.16%)
Apr 16, 2008	29.29	30.07	29.07	29.57	366,218	+0.55(+1.91%)
Apr 15, 2008	28.70	29.04	28.63	29.02	312,531	+0.42(+1.48%)
Apr 14, 2008	28.37	28.65	28.37	28.60	255,241	+0.16(+0.58%)
Apr 11, 2008	28.99	29.08	28.40	28.43	363,462	-0.81(-2.76%)
Apr 10, 2008	29.73	29.73	29.08	29.24	524,389	-0.57(-1.90%)
Apr 09, 2008	30.12	30.15	29.80	29.80	176,666	-0.26(-0.86%)
Apr 08, 2008	30.02	30.15	29.84	30.06	194,602	-0.15(-0.51%)
Apr 07, 2008	30.25	30.49	30.12	30.22	234,337	+0.08(+0.27%)
Apr 04, 2008	30.24	30.32	29.93	30.13	488,430	-0.11(-0.35%)
Apr 03, 2008	30.37	30.40	30.06	30.24	361,694	+0.02(+0.06%)
Apr 02, 2008	30.44	30.66	30.20	30.22	290,204	-0.27(-0.89%)
Apr 01, 2008	29.99	30.49	29.93	30.49	435,324	+0.69(+2.31%)
Mar 31, 2008	29.96	29.97	29.63	29.80	491,938	-0.11(-0.37%)
Mar 28, 2008	30.06	30.16	29.85	29.92	289,186	+0.05(+0.16%)
Mar 27, 2008	29.68	30.08	29.60	29.87	432,845	+0.10(+0.34%)
Mar 26, 2008	30.19	30.19	29.63	29.77	357,279	-0.49(-1.63%)
Mar 25, 2008	30.14	30.47	30.14	30.26	373,921	+0.23(+0.76%)
Mar 24, 2008	30.00	30.23	29.85	30.03	560,032	+0.02(+0.08%)
Mar 21, 2008	29.61	30.14	29.57	30.01	785,370	+0.00(+0.00%)
Mar 20, 2008	29.61	30.14	29.57	30.01	785,370	+0.29(+0.99%)
Mar 19, 2008	30.23	30.48	29.72	29.72	465,448	-0.31(-1.04%)
Mar 18, 2008	29.90	30.03	29.51	30.03	499,240	+0.59(+2.00%)
Mar 17, 2008	29.36	30.04	29.32	29.44	549,397	-0.49(-1.65%)
Mar 14, 2008	30.24	30.45	29.77	29.93	652,918	-0.12(-0.39%)
Mar 13, 2008	29.62	30.16	29.62	30.05	744,785	+0.12(+0.41%)
Mar 12, 2008	29.90	30.39	29.87	29.93	852,577	+0.12(+0.40%)
Mar 11, 2008	30.27	30.27	29.64	29.81	884,793	+0.16(+0.56%)
Mar 10, 2008	29.20	29.90	29.11	29.64	726,276	+0.53(+1.82%)
Mar 07, 2008	29.15	29.47	29.06	29.11	643,954	-0.23(-0.78%)
Mar 06, 2008	30.30	30.30	29.32	29.34	851,680	-1.08(-3.56%)
Mar 05, 2008	30.56	30.71	30.16	30.43	829,486	+0.16(+0.54%)
Mar 04, 2008	30.68	30.97	30.17	30.26	1,031,241	-0.51(-1.66%)

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.