Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.65	31.88	31.65	31.85	1,891	+0.25(+0.79%)
May 29, 2008	31.45	31.74	31.43	31.60	2,888	+0.14(+0.46%)
May 28, 2008	31.20	31.46	31.18	31.46	3,346	+0.38(+1.21%)
May 27, 2008	30.98	31.08	30.83	31.08	6,659	+0.28(+0.91%)
May 26, 2008	30.82	30.82	30.63	30.80	0	+0.00(+0.00%)
May 23, 2008	30.82	30.82	30.63	30.80	6,071	-0.24(-0.77%)
May 22, 2008	31.09	31.21	30.95	31.04	24,890	-0.12(-0.38%)
May 21, 2008	31.63	31.74	31.05	31.16	11,822	-0.35(-1.12%)
May 20, 2008	31.50	31.62	31.44	31.51	11,726	-0.12(-0.38%)
May 19, 2008	31.80	32.17	31.63	31.63	8,675	-0.09(-0.28%)
May 16, 2008	31.75	31.78	31.44	31.72	11,912	+0.00(+0.00%)
May 15, 2008	31.50	31.72	31.45	31.72	6,754	+0.24(+0.76%)
May 14, 2008	31.54	31.82	31.45	31.48	9,534	-0.04(-0.13%)
May 13, 2008	31.25	31.52	31.11	31.52	4,972	+0.53(+1.71%)
May 12, 2008	30.42	30.99	30.42	30.99	1,783	+0.59(+1.94%)
May 09, 2008	30.30	30.50	30.30	30.40	500	-0.24(-0.78%)
May 08, 2008	30.35	30.72	30.35	30.64	6,327	+0.38(+1.26%)
May 07, 2008	30.86	30.86	30.26	30.26	25,588	-0.50(-1.63%)
May 06, 2008	30.38	31.12	30.36	30.76	43,086	+0.08(+0.26%)
May 05, 2008	30.70	30.82	30.52	30.68	22,536	-0.07(-0.23%)
May 02, 2008	30.92	30.92	30.56	30.75	18,865	+0.08(+0.26%)
May 01, 2008	30.43	30.83	30.43	30.67	17,519	+0.39(+1.29%)
Apr 30, 2008	30.70	30.74	30.28	30.28	10,542	-0.16(-0.53%)
Apr 29, 2008	30.68	30.68	30.37	30.44	5,396	-0.26(-0.85%)
Apr 28, 2008	30.69	30.86	30.69	30.70	2,211	-0.07(-0.23%)
Apr 25, 2008	30.67	30.77	30.35	30.77	3,497	+0.39(+1.27%)
Apr 24, 2008	30.18	30.46	29.82	30.38	8,208	+0.26(+0.88%)
Apr 23, 2008	29.86	30.27	29.78	30.12	20,124	+0.14(+0.47%)
Apr 22, 2008	30.25	30.25	29.79	29.98	4,700	-0.34(-1.12%)
Apr 21, 2008	30.35	30.38	30.11	30.32	8,563	-0.98(-3.13%)
Apr 18, 2008	30.17	31.30	30.15	31.30	13,525	+1.70(+5.74%)
Apr 17, 2008	29.74	29.90	29.43	29.60	299,433	-0.30(-1.00%)
Apr 16, 2008	29.30	29.90	29.24	29.90	10,099	+0.92(+3.17%)
Apr 15, 2008	28.99	28.99	28.64	28.98	6,518	+0.17(+0.59%)
Apr 14, 2008	28.77	28.81	28.73	28.81	600	+0.02(+0.07%)
Apr 11, 2008	29.00	29.01	28.69	28.79	4,200	-0.63(-2.14%)
Apr 10, 2008	29.00	29.42	29.00	29.42	4,800	+0.26(+0.89%)
Apr 09, 2008	29.68	29.68	29.14	29.16	8,500	-0.46(-1.55%)
Apr 08, 2008	29.45	29.65	29.45	29.62	5,400	+0.03(+0.10%)
Apr 07, 2008	29.87	30.00	29.59	29.59	15,000	-0.07(-0.24%)
Apr 04, 2008	29.59	29.92	29.39	29.66	15,900	+0.21(+0.71%)
Apr 03, 2008	29.45	29.55	29.43	29.45	3,400	-0.10(-0.34%)
Apr 02, 2008	29.44	29.71	29.44	29.55	3,000	+0.16(+0.54%)
Apr 01, 2008	28.74	29.42	28.74	29.39	7,600	+0.84(+2.94%)
Mar 31, 2008	28.46	28.57	28.43	28.55	1,600	+0.19(+0.67%)
Mar 28, 2008	28.69	28.73	28.36	28.36	4,338	-0.11(-0.39%)
Mar 27, 2008	28.92	28.92	28.47	28.47	13,600	-0.30(-1.04%)
Mar 26, 2008	28.72	28.78	28.68	28.77	4,400	-0.15(-0.52%)
Mar 25, 2008	28.66	28.98	28.64	28.92	33,100	+0.37(+1.30%)
Mar 24, 2008	27.89	28.66	27.89	28.55	4,100	+0.87(+3.13%)
Mar 21, 2008	27.00	27.78	27.00	27.68	21,700	+0.00(+0.00%)
Mar 20, 2008	27.00	27.78	27.00	27.68	21,700	+0.09(+0.34%)
Mar 19, 2008	28.55	28.72	27.59	27.59	24,200	-0.72(-2.54%)
Mar 18, 2008	27.98	28.31	27.98	28.31	1,500	+0.95(+3.47%)
Mar 17, 2008	27.34	27.51	27.19	27.36	1,100	-0.45(-1.62%)
Mar 14, 2008	28.36	28.36	27.56	27.81	4,100	-0.51(-1.80%)
Mar 13, 2008	27.33	28.35	27.32	28.32	2,700	+0.30(+1.07%)
Mar 12, 2008	28.06	28.39	28.00	28.02	10,600	-0.12(-0.43%)
Mar 11, 2008	27.72	28.14	27.48	28.14	11,800	+1.02(+3.76%)
Mar 10, 2008	27.76	27.76	27.12	27.12	22,700	-0.78(-2.80%)
Mar 07, 2008	28.10	28.36	27.73	27.90	17,400	-0.58(-2.04%)
Mar 06, 2008	28.74	28.78	28.48	28.48	1,800	-0.27(-0.95%)
Mar 05, 2008	28.86	29.05	28.67	28.75	4,700	+0.00(+0.01%)
Mar 04, 2008	28.83	28.83	28.21	28.75	57,700	+0.09(+0.31%)

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.