Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.83	31.99	31.64	31.80	2,495,257	+0.16(+0.50%)
May 29, 2008	32.18	32.26	31.57	31.64	2,630,814	-0.66(-2.05%)
May 28, 2008	31.59	32.31	31.45	32.31	3,181,490	+0.44(+1.38%)
May 27, 2008	31.94	31.99	31.59	31.87	2,644,078	-0.21(-0.66%)
May 26, 2008	32.89	32.92	31.87	32.08	0	+0.00(+0.00%)
May 23, 2008	32.89	32.92	31.87	32.08	3,372,878	-0.59(-1.81%)
May 22, 2008	33.03	33.28	32.54	32.67	4,005,100	-0.36(-1.10%)
May 21, 2008	33.46	33.95	33.01	33.03	3,299,481	-0.39(-1.16%)
May 20, 2008	33.23	33.53	33.08	33.42	3,111,407	+0.31(+0.94%)
May 19, 2008	32.91	33.38	32.74	33.11	3,119,313	+0.37(+1.13%)
May 16, 2008	32.34	32.74	32.24	32.74	3,813,572	+0.81(+2.54%)
May 15, 2008	31.70	31.95	31.31	31.93	2,642,230	+0.55(+1.75%)
May 14, 2008	31.78	31.95	31.38	31.38	2,326,943	-0.34(-1.07%)
May 13, 2008	31.39	31.77	31.03	31.72	2,997,793	+0.38(+1.21%)
May 12, 2008	31.38	31.39	30.94	31.34	2,120,116	-0.06(-0.20%)
May 09, 2008	31.68	31.68	31.05	31.41	1,632,442	-0.19(-0.61%)
May 08, 2008	30.98	31.60	30.98	31.60	2,660,471	+0.61(+1.98%)
May 07, 2008	31.58	31.58	30.98	30.99	2,402,008	-0.45(-1.43%)
May 06, 2008	30.79	31.52	30.73	31.44	2,267,424	+0.76(+2.48%)
May 05, 2008	30.34	30.93	30.34	30.68	1,920,874	+0.35(+1.16%)
May 02, 2008	30.05	30.49	30.05	30.32	2,935,988	+0.40(+1.34%)
May 01, 2008	30.19	30.19	29.30	29.92	4,204,058	-0.73(-2.38%)
Apr 30, 2008	30.44	30.89	30.34	30.65	4,906,470	+0.27(+0.88%)
Apr 29, 2008	30.71	30.82	30.37	30.39	3,177,184	-0.50(-1.61%)
Apr 28, 2008	31.09	31.25	30.81	30.88	1,230,716	-0.10(-0.31%)
Apr 25, 2008	30.75	30.99	30.54	30.98	3,578,564	+0.42(+1.39%)
Apr 24, 2008	30.97	31.01	30.31	30.56	3,454,042	-0.69(-2.21%)
Apr 23, 2008	31.47	31.47	31.02	31.25	2,954,816	-0.28(-0.88%)
Apr 22, 2008	31.40	31.73	31.33	31.52	2,733,855	+0.07(+0.21%)
Apr 21, 2008	31.28	31.51	31.02	31.46	1,972,539	+0.22(+0.70%)
Apr 18, 2008	30.47	31.24	30.41	31.24	2,911,155	+0.67(+2.19%)
Apr 17, 2008	30.40	30.77	30.33	30.57	2,795,958	+0.02(+0.06%)
Apr 16, 2008	29.83	30.58	29.75	30.55	2,945,905	+0.79(+2.66%)
Apr 15, 2008	29.64	29.77	29.37	29.76	2,202,872	+0.31(+1.04%)
Apr 14, 2008	29.02	29.55	28.99	29.45	2,449,561	+0.51(+1.77%)
Apr 11, 2008	29.16	29.36	28.91	28.94	2,175,324	-0.44(-1.48%)
Apr 10, 2008	29.28	29.48	29.05	29.37	1,633,377	+0.03(+0.12%)
Apr 09, 2008	29.19	29.62	29.19	29.34	1,973,242	+0.16(+0.54%)
Apr 08, 2008	28.86	29.33	28.80	29.18	1,693,772	+0.21(+0.74%)
Apr 07, 2008	29.10	29.44	28.86	28.97	2,690,147	+0.11(+0.37%)
Apr 04, 2008	28.64	29.13	28.60	28.86	1,814,360	+0.30(+1.05%)
Apr 03, 2008	28.47	28.89	28.24	28.56	1,655,124	+0.05(+0.19%)
Apr 02, 2008	28.06	28.76	27.89	28.51	1,554,444	+0.39(+1.39%)
Apr 01, 2008	27.58	28.13	27.37	28.12	1,581,098	+0.47(+1.71%)
Mar 31, 2008	27.43	27.95	27.33	27.65	1,859,670	+0.17(+0.60%)
Mar 28, 2008	27.61	27.91	27.38	27.48	1,654,901	-0.10(-0.37%)
Mar 27, 2008	27.85	28.09	27.55	27.58	2,130,811	-0.22(-0.79%)
Mar 26, 2008	27.17	27.91	27.17	27.80	1,671,308	+0.60(+2.22%)
Mar 25, 2008	26.90	27.31	26.84	27.20	2,223,278	+0.21(+0.76%)
Mar 24, 2008	26.59	27.33	26.59	26.99	2,111,699	+0.32(+1.22%)
Mar 21, 2008	26.15	26.75	25.83	26.67	3,134,621	+0.00(+0.00%)
Mar 20, 2008	26.15	26.75	25.83	26.67	3,134,621	+0.15(+0.58%)
Mar 19, 2008	27.76	28.02	26.51	26.51	4,242,073	-1.51(-5.37%)
Mar 18, 2008	27.51	28.02	27.42	28.02	3,163,370	+0.92(+3.41%)
Mar 17, 2008	27.05	27.50	26.58	27.10	4,588,618	-0.79(-2.82%)
Mar 14, 2008	28.27	28.49	27.44	27.88	3,377,818	-0.46(-1.61%)
Mar 13, 2008	27.50	28.44	27.42	28.34	2,418,079	+0.44(+1.59%)
Mar 12, 2008	28.12	28.42	27.87	27.89	1,639,174	-0.42(-1.48%)
Mar 11, 2008	27.62	28.35	27.49	28.31	2,021,373	+1.16(+4.27%)
Mar 10, 2008	27.41	27.59	27.04	27.15	2,496,133	-0.30(-1.10%)
Mar 07, 2008	27.71	27.91	27.14	27.45	2,466,522	-0.52(-1.87%)
Mar 06, 2008	28.51	28.66	27.98	27.98	1,575,330	-0.65(-2.27%)
Mar 05, 2008	28.14	28.64	28.14	28.63	1,768,394	+0.53(+1.89%)
Mar 04, 2008	28.22	28.51	27.58	28.10	2,706,828	-0.38(-1.33%)

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.