Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.07	27.30	26.44	26.60	1,124,464	-0.43(-1.59%)
May 29, 2008	26.22	27.03	26.16	27.03	1,225,250	+0.69(+2.62%)
May 28, 2008	26.00	26.36	25.69	26.34	888,143	+0.43(+1.66%)
May 27, 2008	26.01	26.19	25.69	25.91	692,595	+0.01(+0.04%)
May 26, 2008	26.37	26.48	25.84	25.90	0	+0.00(+0.00%)
May 23, 2008	26.37	26.48	25.84	25.90	882,899	-0.46(-1.75%)
May 22, 2008	25.93	26.53	25.89	26.36	1,005,665	+0.51(+1.97%)
May 21, 2008	26.47	26.67	25.83	25.85	1,439,882	-0.60(-2.27%)
May 20, 2008	26.05	26.81	26.05	26.45	2,108,834	-1.12(-4.06%)
May 19, 2008	27.47	27.80	27.42	27.57	624,782	+0.02(+0.07%)
May 16, 2008	27.39	27.57	27.11	27.55	661,087	+0.11(+0.40%)
May 15, 2008	27.23	27.52	27.10	27.44	685,643	+0.14(+0.51%)
May 14, 2008	27.29	27.50	27.14	27.30	677,258	+0.07(+0.26%)
May 13, 2008	27.15	27.26	26.94	27.23	550,361	+0.08(+0.29%)
May 12, 2008	26.97	27.15	26.63	27.15	624,115	+0.33(+1.23%)
May 09, 2008	26.76	27.05	26.65	26.82	299,092	-0.20(-0.74%)
May 08, 2008	26.51	27.28	26.49	27.02	1,054,374	+0.50(+1.89%)
May 07, 2008	26.91	27.08	26.51	26.52	810,977	-0.29(-1.08%)
May 06, 2008	26.12	26.91	26.08	26.81	940,834	+0.45(+1.71%)
May 05, 2008	26.19	26.56	26.15	26.36	675,869	+0.03(+0.11%)
May 02, 2008	26.64	26.84	26.21	26.33	561,670	-0.24(-0.90%)
May 01, 2008	26.31	26.73	26.05	26.57	951,383	+0.27(+1.03%)
Apr 30, 2008	26.24	26.61	25.96	26.30	1,010,238	+0.01(+0.04%)
Apr 29, 2008	26.87	27.58	26.26	26.29	1,280,164	-0.15(-0.57%)
Apr 28, 2008	26.70	26.71	26.30	26.44	954,493	-0.36(-1.34%)
Apr 25, 2008	26.59	26.86	26.31	26.80	1,256,694	+0.31(+1.17%)
Apr 24, 2008	26.66	26.88	25.93	26.49	1,133,985	-0.15(-0.56%)
Apr 23, 2008	27.09	27.12	26.53	26.64	556,104	-0.33(-1.22%)
Apr 22, 2008	27.23	27.33	26.59	26.97	784,866	-0.47(-1.71%)
Apr 21, 2008	27.59	27.69	27.27	27.44	558,669	-0.35(-1.26%)
Apr 18, 2008	27.64	27.86	27.50	27.79	817,143	+0.53(+1.94%)
Apr 17, 2008	26.93	27.35	26.78	27.26	924,934	+0.19(+0.70%)
Apr 16, 2008	26.24	27.11	26.24	27.07	700,798	+0.84(+3.20%)
Apr 15, 2008	25.90	26.60	25.90	26.23	1,376,246	+0.60(+2.34%)
Apr 14, 2008	25.69	25.88	25.57	25.63	502,570	-0.05(-0.19%)
Apr 11, 2008	25.66	26.03	25.53	25.68	1,081,851	-0.26(-1.00%)
Apr 10, 2008	26.00	26.17	25.75	25.94	1,326,878	-0.27(-1.03%)
Apr 09, 2008	26.87	27.04	26.19	26.21	919,876	-0.54(-2.02%)
Apr 08, 2008	26.65	26.85	26.47	26.75	916,576	+0.00(+0.00%)
Apr 07, 2008	27.01	27.22	26.72	26.75	813,956	-0.12(-0.45%)
Apr 04, 2008	26.93	27.08	26.66	26.87	1,033,365	-0.07(-0.26%)
Apr 03, 2008	26.80	27.12	26.61	26.94	951,082	+0.08(+0.30%)
Apr 02, 2008	26.62	27.05	26.42	26.86	1,327,404	+0.38(+1.44%)
Apr 01, 2008	25.52	26.48	25.50	26.48	1,199,277	+1.05(+4.13%)
Mar 31, 2008	24.89	25.60	24.89	25.43	1,189,507	+0.34(+1.36%)
Mar 28, 2008	25.40	25.40	24.79	25.09	787,017	-0.05(-0.20%)
Mar 27, 2008	25.61	25.64	24.96	25.14	907,982	-0.36(-1.41%)
Mar 26, 2008	25.72	25.99	25.37	25.50	633,750	-0.23(-0.89%)
Mar 25, 2008	25.42	25.81	25.14	25.73	876,102	+0.50(+1.98%)
Mar 24, 2008	24.59	25.43	24.59	25.23	955,341	+0.79(+3.23%)
Mar 21, 2008	23.56	24.52	23.44	24.44	1,207,949	+0.00(+0.00%)
Mar 20, 2008	23.56	24.52	23.44	24.44	1,207,949	+0.11(+0.45%)
Mar 19, 2008	24.66	25.10	24.33	24.33	1,224,498	-0.06(-0.25%)
Mar 18, 2008	24.30	24.46	23.83	24.39	1,321,018	+0.29(+1.20%)
Mar 17, 2008	23.77	24.40	23.28	24.10	1,829,816	+0.11(+0.46%)
Mar 14, 2008	24.40	24.60	23.63	23.99	1,207,457	-0.38(-1.56%)
Mar 13, 2008	23.89	24.43	23.68	24.37	950,078	+0.18(+0.74%)
Mar 12, 2008	24.33	24.71	24.14	24.19	812,324	-0.13(-0.53%)
Mar 11, 2008	23.58	24.32	23.58	24.32	1,123,778	+1.06(+4.56%)
Mar 10, 2008	23.81	23.81	23.24	23.26	1,075,537	-0.48(-2.02%)
Mar 07, 2008	23.85	24.29	23.61	23.74	1,088,895	-0.24(-1.00%)
Mar 06, 2008	24.34	24.44	23.98	23.98	1,069,728	-0.65(-2.64%)
Mar 05, 2008	24.72	24.99	24.36	24.63	1,551,087	-0.11(-0.44%)
Mar 04, 2008	24.61	24.84	24.39	24.74	1,398,948	-0.04(-0.16%)

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.