Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.68	29.73	29.15	29.62	311,559	+0.03(+0.09%)
May 29, 2008	28.74	29.96	28.74	29.60	215,745	+0.82(+2.85%)
May 28, 2008	29.71	29.87	28.47	28.78	494,756	-1.11(-3.72%)
May 27, 2008	28.86	29.92	28.86	29.89	207,039	+1.13(+3.91%)
May 26, 2008	29.27	29.38	28.75	28.76	241,305	+0.00(+0.00%)
May 23, 2008	29.27	29.38	28.75	28.76	241,305	-0.75(-2.55%)
May 22, 2008	29.08	29.72	29.02	29.52	256,695	+0.53(+1.84%)
May 21, 2008	29.11	29.55	28.59	28.98	216,655	+0.01(+0.02%)
May 20, 2008	28.83	29.16	28.54	28.98	150,750	-0.01(-0.05%)
May 19, 2008	29.38	29.66	28.96	28.99	241,132	-0.46(-1.56%)
May 16, 2008	29.94	29.94	28.97	29.45	398,391	-0.35(-1.18%)
May 15, 2008	29.27	29.80	29.04	29.80	254,461	+0.48(+1.63%)
May 14, 2008	29.31	29.72	29.25	29.32	278,497	+0.02(+0.07%)
May 13, 2008	27.97	29.43	27.97	29.30	523,455	-0.40(-1.34%)
May 12, 2008	29.12	29.74	28.82	29.70	300,942	+0.69(+2.39%)
May 09, 2008	28.11	29.14	28.07	29.01	287,154	+0.56(+1.97%)
May 08, 2008	28.62	28.87	28.33	28.45	260,083	+0.00(+0.00%)
May 07, 2008	29.12	29.24	28.38	28.45	379,374	-0.59(-2.02%)
May 06, 2008	28.23	29.16	28.05	29.04	327,022	+0.58(+2.04%)
May 05, 2008	28.62	28.74	28.03	28.46	322,466	-0.19(-0.65%)
May 02, 2008	29.18	29.26	28.47	28.64	331,875	-0.25(-0.85%)
May 01, 2008	27.45	28.91	27.32	28.89	346,857	+1.41(+5.14%)
Apr 30, 2008	28.00	28.24	27.35	27.48	251,355	-0.40(-1.43%)
Apr 29, 2008	28.17	28.28	27.67	27.88	190,934	-0.20(-0.71%)
Apr 28, 2008	27.71	28.28	27.29	28.08	461,473	+0.29(+1.03%)
Apr 25, 2008	27.61	27.91	26.87	27.79	246,890	+0.31(+1.14%)
Apr 24, 2008	26.69	27.61	26.00	27.48	413,618	+1.19(+4.53%)
Apr 23, 2008	25.59	26.97	25.59	26.29	811,844	-0.09(-0.35%)
Apr 22, 2008	26.73	26.79	25.58	26.38	546,674	-0.25(-0.95%)
Apr 21, 2008	27.35	27.59	26.59	26.63	343,298	-0.99(-3.59%)
Apr 18, 2008	28.11	28.28	27.51	27.63	322,985	+0.07(+0.24%)
Apr 17, 2008	27.45	27.82	26.91	27.56	194,445	-0.07(-0.27%)
Apr 16, 2008	26.54	27.72	26.51	27.63	354,604	+1.40(+5.36%)
Apr 15, 2008	25.89	26.35	25.79	26.23	368,371	+0.45(+1.76%)
Apr 14, 2008	25.88	26.16	25.55	25.77	389,291	-0.15(-0.57%)
Apr 11, 2008	25.95	26.69	25.88	25.92	389,755	-0.91(-3.38%)
Apr 10, 2008	26.74	27.23	26.50	26.83	322,761	+0.11(+0.42%)
Apr 09, 2008	27.35	27.45	26.67	26.71	263,867	-0.55(-2.03%)
Apr 08, 2008	27.48	27.66	27.02	27.27	340,387	-0.37(-1.33%)
Apr 07, 2008	28.11	28.30	27.42	27.63	328,210	-0.32(-1.14%)
Apr 04, 2008	29.08	29.08	27.83	27.95	367,512	-1.16(-3.98%)
Apr 03, 2008	29.30	29.58	28.82	29.11	521,811	-0.51(-1.73%)
Apr 02, 2008	29.14	29.90	28.70	29.62	395,461	+0.44(+1.51%)
Apr 01, 2008	28.48	29.23	28.15	29.18	319,061	+1.21(+4.31%)
Mar 31, 2008	27.39	28.72	27.27	27.98	317,400	+0.63(+2.31%)
Mar 28, 2008	27.96	28.08	27.28	27.35	272,084	-0.49(-1.77%)
Mar 27, 2008	28.58	28.73	27.65	27.84	324,239	-0.64(-2.24%)
Mar 26, 2008	28.34	28.98	28.00	28.48	309,776	-0.39(-1.34%)
Mar 25, 2008	28.47	29.16	28.28	28.86	281,717	+0.34(+1.19%)
Mar 24, 2008	28.39	29.49	28.35	28.52	405,011	-0.30(-1.04%)
Mar 21, 2008	27.25	28.83	26.87	28.82	930,099	+0.00(+0.00%)
Mar 20, 2008	27.25	28.83	26.87	28.82	930,099	+1.88(+6.97%)
Mar 19, 2008	27.13	27.89	26.95	26.95	479,089	-0.47(-1.72%)
Mar 18, 2008	26.47	27.42	26.16	27.42	607,339	+1.52(+5.86%)
Mar 17, 2008	24.64	26.21	24.46	25.90	452,462	+0.65(+2.58%)
Mar 14, 2008	26.37	26.37	24.94	25.25	735,198	-0.99(-3.76%)
Mar 13, 2008	25.65	26.50	24.99	26.23	375,601	+0.29(+1.10%)
Mar 12, 2008	26.07	27.15	25.67	25.95	686,358	-0.04(-0.15%)
Mar 11, 2008	24.65	25.99	24.32	25.99	463,498	+2.12(+8.90%)
Mar 10, 2008	24.20	24.66	23.85	23.86	429,266	-0.29(-1.19%)
Mar 07, 2008	23.65	24.71	23.48	24.15	188,892	+0.28(+1.17%)
Mar 06, 2008	23.98	24.23	23.64	23.87	654,293	-0.19(-0.80%)
Mar 05, 2008	24.66	24.92	24.02	24.06	441,332	-0.43(-1.74%)
Mar 04, 2008	24.31	24.94	23.77	24.49	591,045	-0.13(-0.51%)

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.