Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.08	33.15	32.88	33.11	271,040	+0.01(+0.03%)
May 29, 2008	33.35	33.46	32.94	33.10	400,196	-0.35(-1.05%)
May 28, 2008	32.77	33.51	32.50	33.46	257,952	+0.75(+2.28%)
May 27, 2008	32.68	32.77	32.38	32.71	236,329	+0.10(+0.32%)
May 26, 2008	33.02	33.06	32.34	32.60	0	+0.00(+0.00%)
May 23, 2008	33.02	33.06	32.34	32.60	167,191	-0.58(-1.73%)
May 22, 2008	33.07	33.52	32.98	33.18	285,087	+0.05(+0.14%)
May 21, 2008	33.18	33.60	32.89	33.13	384,098	+0.04(+0.12%)
May 20, 2008	32.97	33.16	32.67	33.09	233,322	+0.01(+0.03%)
May 19, 2008	33.16	33.20	32.74	33.08	355,659	-0.10(-0.29%)
May 16, 2008	33.40	33.54	32.92	33.18	336,096	-0.04(-0.11%)
May 15, 2008	33.19	33.30	33.05	33.22	660,215	-0.01(-0.04%)
May 14, 2008	33.03	33.36	32.78	33.23	527,078	+0.14(+0.43%)
May 13, 2008	33.18	33.18	32.58	33.09	302,256	-0.11(-0.33%)
May 12, 2008	33.01	33.30	32.58	33.20	342,671	+0.20(+0.61%)
May 09, 2008	32.45	33.06	32.16	33.00	295,725	+0.23(+0.70%)
May 08, 2008	32.77	32.91	32.52	32.77	388,611	+0.09(+0.28%)
May 07, 2008	32.60	32.86	32.56	32.68	600,500	-0.00(-0.01%)
May 06, 2008	31.86	32.80	31.76	32.68	717,343	+0.85(+2.67%)
May 05, 2008	31.63	32.06	31.63	31.83	384,365	-0.03(-0.09%)
May 02, 2008	32.45	32.54	31.77	31.86	365,735	-0.49(-1.50%)
May 01, 2008	32.23	32.54	32.11	32.35	429,403	+0.12(+0.38%)
Apr 30, 2008	32.11	32.56	31.88	32.22	475,071	+0.07(+0.21%)
Apr 29, 2008	31.96	32.36	31.96	32.16	532,748	+0.17(+0.52%)
Apr 28, 2008	31.72	32.31	31.25	31.99	523,744	+0.52(+1.66%)
Apr 25, 2008	32.01	32.38	30.97	31.47	615,802	+0.18(+0.56%)
Apr 24, 2008	31.32	31.40	30.48	31.29	281,184	+0.10(+0.34%)
Apr 23, 2008	31.61	31.67	31.05	31.19	284,110	-0.42(-1.32%)
Apr 22, 2008	32.06	32.06	31.11	31.60	321,750	-0.58(-1.80%)
Apr 21, 2008	32.08	32.19	31.73	32.19	248,807	-0.06(-0.19%)
Apr 18, 2008	32.41	32.55	31.84	32.25	372,605	+0.17(+0.53%)
Apr 17, 2008	32.22	32.41	31.80	32.08	222,334	-0.18(-0.56%)
Apr 16, 2008	31.73	32.35	31.62	32.26	366,271	+0.85(+2.70%)
Apr 15, 2008	30.98	31.41	30.87	31.41	278,920	+0.66(+2.15%)
Apr 14, 2008	30.66	31.13	30.56	30.75	270,952	+0.06(+0.19%)
Apr 11, 2008	30.91	31.24	30.62	30.69	249,533	-0.49(-1.59%)
Apr 10, 2008	30.72	31.30	30.64	31.19	274,759	+0.47(+1.53%)
Apr 09, 2008	30.79	30.97	30.44	30.72	330,689	-0.17(-0.54%)
Apr 08, 2008	30.79	30.97	30.60	30.88	224,306	-0.15(-0.49%)
Apr 07, 2008	31.13	31.56	30.83	31.03	244,067	+0.29(+0.93%)
Apr 04, 2008	30.24	31.01	29.89	30.75	362,211	+0.63(+2.08%)
Apr 03, 2008	30.00	30.33	29.52	30.12	385,126	+0.06(+0.21%)
Apr 02, 2008	30.38	30.38	29.80	30.06	581,683	-0.21(-0.69%)
Apr 01, 2008	29.52	30.32	29.38	30.27	372,933	+0.39(+1.32%)
Mar 31, 2008	29.50	29.99	29.36	29.87	430,954	+0.51(+1.75%)
Mar 28, 2008	29.63	30.05	29.24	29.36	323,951	-0.38(-1.26%)
Mar 27, 2008	30.06	30.15	29.49	29.74	320,167	-0.29(-0.95%)
Mar 26, 2008	30.02	30.17	29.87	30.02	219,200	-0.10(-0.33%)
Mar 25, 2008	30.11	30.43	29.80	30.12	421,353	+0.10(+0.32%)
Mar 24, 2008	29.15	30.31	28.78	30.03	367,110	+0.93(+3.20%)
Mar 21, 2008	29.33	29.90	28.81	29.09	872,419	+0.00(+0.00%)
Mar 20, 2008	29.33	29.90	28.81	29.09	872,419	-0.51(-1.72%)
Mar 19, 2008	30.40	30.93	29.60	29.60	637,678	-0.71(-2.34%)
Mar 18, 2008	29.80	30.46	29.14	30.31	482,038	+1.40(+4.84%)
Mar 17, 2008	28.63	29.42	28.51	28.91	305,452	-0.26(-0.88%)
Mar 14, 2008	29.97	29.97	28.78	29.17	388,594	-0.63(-2.11%)
Mar 13, 2008	28.56	29.89	28.26	29.80	428,221	+0.94(+3.25%)
Mar 12, 2008	28.84	29.32	28.64	28.86	392,904	+0.18(+0.61%)
Mar 11, 2008	28.02	28.69	27.82	28.68	358,638	+1.22(+4.45%)
Mar 10, 2008	27.99	28.05	27.46	27.46	262,566	-0.39(-1.38%)
Mar 07, 2008	28.02	28.30	27.75	27.85	378,399	-0.45(-1.60%)
Mar 06, 2008	28.69	28.76	28.28	28.30	262,983	-0.58(-2.01%)
Mar 05, 2008	28.83	29.03	28.50	28.88	288,068	+0.23(+0.81%)
Mar 04, 2008	28.59	28.98	28.09	28.65	429,062	-0.20(-0.69%)

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.