Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.06	31.59	30.91	31.56	627,090	+0.50(+1.62%)
May 29, 2008	30.77	31.24	30.64	31.06	402,631	+0.19(+0.61%)
May 28, 2008	30.28	30.88	30.04	30.87	340,064	+0.74(+2.45%)
May 27, 2008	29.96	30.13	29.62	30.13	219,040	+0.33(+1.12%)
May 26, 2008	29.95	29.99	29.20	29.80	0	+0.00(+0.00%)
May 23, 2008	29.95	29.99	29.20	29.80	332,466	-0.19(-0.62%)
May 22, 2008	29.92	30.16	29.49	29.99	248,188	+0.16(+0.55%)
May 21, 2008	30.66	30.83	29.78	29.82	343,268	-0.72(-2.37%)
May 20, 2008	30.59	30.59	30.17	30.55	247,525	-0.08(-0.27%)
May 19, 2008	30.65	30.88	30.44	30.63	254,216	+0.05(+0.16%)
May 16, 2008	30.77	30.77	30.21	30.58	334,143	-0.23(-0.74%)
May 15, 2008	30.80	30.83	30.46	30.81	279,693	+0.09(+0.29%)
May 14, 2008	30.55	30.88	30.33	30.72	564,969	+0.18(+0.59%)
May 13, 2008	30.64	30.76	30.38	30.54	839,809	-0.02(-0.08%)
May 12, 2008	29.59	30.56	29.49	30.56	630,287	+0.87(+2.93%)
May 09, 2008	29.54	29.94	29.44	29.69	203,177	-0.13(-0.44%)
May 08, 2008	29.90	30.03	29.63	29.82	411,130	+0.12(+0.41%)
May 07, 2008	30.07	30.07	29.59	29.70	585,032	-0.26(-0.87%)
May 06, 2008	30.03	30.10	29.48	29.96	789,782	+0.02(+0.08%)
May 05, 2008	30.06	30.13	29.66	29.94	789,623	-0.33(-1.10%)
May 02, 2008	30.88	30.88	30.16	30.27	594,354	-0.47(-1.53%)
May 01, 2008	29.82	30.85	29.55	30.74	806,927	+0.93(+3.11%)
Apr 30, 2008	30.03	30.23	29.56	29.81	642,450	+0.10(+0.33%)
Apr 29, 2008	29.60	29.84	29.44	29.72	426,752	+0.02(+0.08%)
Apr 28, 2008	29.53	30.05	28.96	29.69	1,113,240	+0.28(+0.94%)
Apr 25, 2008	29.25	29.45	28.81	29.42	970,558	+0.30(+1.03%)
Apr 24, 2008	28.44	29.54	28.29	29.12	849,148	+0.79(+2.78%)
Apr 23, 2008	27.86	28.36	27.67	28.33	725,356	+0.74(+2.68%)
Apr 22, 2008	27.63	28.44	26.76	27.59	1,786,116	+0.23(+0.83%)
Apr 21, 2008	27.23	27.63	26.69	27.36	1,285,007	-0.02(-0.09%)
Apr 18, 2008	27.57	27.61	27.11	27.39	708,519	+0.15(+0.57%)
Apr 17, 2008	27.18	27.31	26.95	27.23	209,716	+0.01(+0.03%)
Apr 16, 2008	26.73	27.33	26.72	27.22	676,180	+0.74(+2.79%)
Apr 15, 2008	26.93	26.93	26.41	26.48	637,382	-0.07(-0.28%)
Apr 14, 2008	26.13	26.84	26.04	26.56	490,139	+0.37(+1.40%)
Apr 11, 2008	26.75	26.75	26.07	26.19	235,290	-0.80(-2.95%)
Apr 10, 2008	26.41	27.06	26.21	26.99	389,731	+0.63(+2.41%)
Apr 09, 2008	26.83	26.97	26.29	26.35	393,427	-0.42(-1.58%)
Apr 08, 2008	26.69	26.82	26.39	26.78	428,125	-0.05(-0.18%)
Apr 07, 2008	26.75	27.07	26.67	26.82	588,458	+0.27(+1.01%)
Apr 04, 2008	26.21	26.76	26.13	26.56	505,161	+0.43(+1.65%)
Apr 03, 2008	25.93	26.21	25.52	26.13	512,142	-0.03(-0.12%)
Apr 02, 2008	25.82	26.31	25.66	26.16	292,438	+0.40(+1.55%)
Apr 01, 2008	25.19	25.82	25.03	25.76	401,519	+0.82(+3.29%)
Mar 31, 2008	24.54	25.06	24.39	24.94	451,507	+0.40(+1.62%)
Mar 28, 2008	24.69	24.86	24.39	24.54	500,731	-0.02(-0.07%)
Mar 27, 2008	24.63	25.03	24.56	24.56	418,404	-0.11(-0.43%)
Mar 26, 2008	25.15	25.15	24.52	24.66	585,912	-0.50(-2.00%)
Mar 25, 2008	24.60	25.38	24.58	25.17	528,421	+0.65(+2.65%)
Mar 24, 2008	23.66	24.75	23.66	24.52	353,798	+0.82(+3.46%)
Mar 21, 2008	22.92	23.80	22.92	23.70	512,565	+0.00(+0.00%)
Mar 20, 2008	22.92	23.80	22.92	23.70	512,565	+0.15(+0.66%)
Mar 19, 2008	24.41	24.47	23.54	23.54	879,746	-0.70(-2.88%)
Mar 18, 2008	23.74	24.29	23.40	24.24	719,565	+0.85(+3.65%)
Mar 17, 2008	23.35	23.88	23.29	23.39	1,124,403	-0.57(-2.37%)
Mar 14, 2008	24.84	24.84	23.57	23.96	576,167	-0.85(-3.41%)
Mar 13, 2008	24.17	24.96	23.83	24.80	449,907	+0.24(+0.99%)
Mar 12, 2008	24.61	24.95	24.42	24.56	309,003	+0.02(+0.07%)
Mar 11, 2008	24.14	24.54	24.01	24.54	533,342	+0.81(+3.42%)
Mar 10, 2008	24.40	24.57	23.66	23.73	721,676	-0.69(-2.83%)
Mar 07, 2008	24.26	24.57	24.13	24.42	666,862	+0.04(+0.17%)
Mar 06, 2008	24.19	24.57	24.10	24.38	502,577	+0.02(+0.10%)
Mar 05, 2008	24.60	24.64	24.20	24.35	627,729	-0.01(-0.03%)
Mar 04, 2008	24.27	24.41	23.97	24.36	468,120	-0.12(-0.50%)

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.