Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.50	32.00	31.43	31.43	344,111	-0.06(-0.19%)
May 29, 2008	31.97	32.00	31.38	31.49	613,804	-0.49(-1.53%)
May 28, 2008	31.97	32.15	31.73	31.98	1,862,165	+0.14(+0.44%)
May 27, 2008	31.89	31.97	31.40	31.84	321,718	-0.02(-0.06%)
May 26, 2008	32.40	32.70	31.53	31.86	302,664	-0.41(-1.27%)
May 23, 2008	32.06	32.72	31.96	32.27	440,898	-0.03(-0.09%)
May 22, 2008	31.83	32.41	31.82	32.30	1,030,582	+0.56(+1.76%)
May 21, 2008	31.62	31.90	31.50	31.74	833,210	+0.20(+0.63%)
May 20, 2008	32.13	32.33	31.50	31.54	428,216	-0.59(-1.84%)
May 19, 2008	32.35	32.35	32.06	32.13	378,444	+0.00(+0.00%)
May 16, 2008	32.35	32.35	32.06	32.13	378,444	-0.04(-0.12%)
May 15, 2008	31.76	32.35	31.76	32.17	340,680	+0.32(+1.00%)
May 14, 2008	31.47	32.10	31.47	31.85	305,852	+0.48(+1.53%)
May 13, 2008	31.05	31.45	30.95	31.37	179,129	+0.37(+1.19%)
May 12, 2008	31.00	31.22	30.87	31.00	390,331	+0.24(+0.78%)
May 09, 2008	31.22	31.60	30.70	30.76	299,085	-0.46(-1.47%)
May 08, 2008	31.85	31.85	31.14	31.22	2,335,481	-0.44(-1.39%)
May 07, 2008	31.48	31.88	31.35	31.66	431,141	+0.34(+1.09%)
May 06, 2008	30.88	31.32	30.60	31.32	297,758	+0.43(+1.39%)
May 05, 2008	31.80	31.80	30.59	30.89	2,638,617	-0.70(-2.22%)
May 02, 2008	31.94	31.94	31.59	31.59	202,197	-0.05(-0.16%)
May 01, 2008	31.05	32.13	31.64	31.64	168,409	+0.35(+1.12%)
Apr 30, 2008	31.79	31.82	31.29	31.29	279,450	-0.38(-1.20%)
Apr 29, 2008	31.53	31.79	31.51	31.67	535,144	+0.12(+0.38%)
Apr 28, 2008	31.18	31.74	31.18	31.55	451,202	+0.11(+0.35%)
Apr 25, 2008	31.12	31.44	30.92	31.44	319,424	+0.37(+1.19%)
Apr 24, 2008	30.37	31.20	30.37	31.07	396,163	+0.39(+1.27%)
Apr 23, 2008	31.20	31.44	30.68	30.68	325,046	-0.49(-1.57%)
Apr 22, 2008	31.36	31.60	31.10	31.17	225,052	-0.08(-0.26%)
Apr 21, 2008	31.45	31.86	31.10	31.25	600,015	-0.24(-0.76%)
Apr 18, 2008	31.09	31.65	30.74	31.49	2,165,851	+0.61(+1.98%)
Apr 17, 2008	30.63	31.27	30.48	30.88	415,997	+0.24(+0.78%)
Apr 16, 2008	30.50	30.85	30.39	30.64	318,823	+0.27(+0.89%)
Apr 15, 2008	30.71	30.71	30.30	30.37	612,277	-0.15(-0.49%)
Apr 14, 2008	30.92	30.93	30.29	30.52	184,622	-0.37(-1.20%)
Apr 11, 2008	31.55	31.56	30.80	30.89	492,080	-0.98(-3.07%)
Apr 10, 2008	31.07	31.89	30.51	31.87	582,673	+0.97(+3.14%)
Apr 09, 2008	31.05	31.18	30.55	30.90	279,172	-0.42(-1.34%)
Apr 08, 2008	31.05	31.32	30.77	31.32	231,611	+0.07(+0.22%)
Apr 07, 2008	31.15	31.50	31.00	31.25	364,424	-0.03(-0.10%)
Apr 04, 2008	31.20	31.55	31.13	31.28	116,714	-0.13(-0.41%)
Apr 03, 2008	31.44	31.57	31.12	31.41	416,796	+0.11(+0.35%)
Apr 02, 2008	31.48	31.91	31.14	31.30	506,750	+0.02(+0.06%)
Apr 01, 2008	31.04	31.63	30.89	31.28	377,315	+0.32(+1.03%)
Mar 31, 2008	29.60	31.05	29.44	30.96	1,190,558	+1.43(+4.84%)
Mar 28, 2008	30.30	30.32	29.38	29.53	1,025,401	-0.61(-2.02%)
Mar 27, 2008	29.59	30.29	29.29	30.14	944,206	+0.69(+2.34%)
Mar 26, 2008	30.14	30.14	29.31	29.45	1,241,877	-0.55(-1.83%)
Mar 25, 2008	30.12	30.62	29.60	30.00	925,411	+0.00(+0.00%)
Mar 24, 2008	29.53	30.11	29.06	30.00	299,528	+0.74(+2.53%)
Mar 21, 2008	28.30	29.53	28.01	29.26	453,464	+0.00(+0.00%)
Mar 20, 2008	28.30	29.53	28.01	29.26	453,464	+0.86(+3.03%)
Mar 19, 2008	28.85	29.43	28.35	28.40	553,645	-0.26(-0.91%)
Mar 18, 2008	28.40	28.68	27.46	28.66	846,864	+0.23(+0.81%)
Mar 17, 2008	28.08	28.64	27.67	28.43	484,385	-0.33(-1.15%)
Mar 14, 2008	29.44	29.49	28.62	28.76	946,549	-0.64(-2.18%)
Mar 13, 2008	29.76	29.84	29.04	29.40	880,962	-0.50(-1.67%)
Mar 12, 2008	29.23	30.30	28.94	29.90	1,161,681	+0.84(+2.89%)
Mar 11, 2008	29.56	30.21	28.92	29.06	1,039,836	-0.31(-1.06%)
Mar 10, 2008	29.64	29.64	29.14	29.37	906,211	-0.13(-0.44%)
Mar 07, 2008	29.31	29.80	29.03	29.50	336,826	-0.35(-1.17%)
Mar 06, 2008	30.78	30.78	29.49	29.85	420,030	-0.87(-2.83%)
Mar 05, 2008	30.53	30.72	30.19	30.72	396,910	+0.25(+0.82%)
Mar 04, 2008	30.00	30.47	29.61	30.47	639,816	+0.30(+0.99%)

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.