Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.70	29.20	28.62	28.88	6,900	-0.07(-0.24%)
May 29, 2008	28.16	28.95	28.04	28.95	11,760	+0.84(+2.99%)
May 28, 2008	28.15	28.34	28.01	28.11	3,000	-0.14(-0.50%)
May 27, 2008	28.54	28.75	28.00	28.25	6,784	-0.29(-1.02%)
May 26, 2008	28.90	28.97	28.37	28.54	0	+0.00(+0.00%)
May 23, 2008	28.90	28.97	28.37	28.54	4,100	-0.51(-1.76%)
May 22, 2008	29.00	29.50	28.70	29.05	5,600	+0.05(+0.17%)
May 21, 2008	29.90	30.11	29.00	29.00	8,500	-0.90(-3.01%)
May 20, 2008	30.53	30.70	29.70	29.90	7,720	+0.26(+0.88%)
May 19, 2008	30.56	30.66	29.50	29.64	10,945	-1.22(-3.95%)
May 16, 2008	31.65	32.00	30.85	30.86	10,141	-0.34(-1.09%)
May 15, 2008	30.59	31.20	29.94	31.20	7,837	+0.20(+0.65%)
May 14, 2008	31.20	31.24	30.68	31.00	2,677	-0.50(-1.59%)
May 13, 2008	30.14	31.50	30.06	31.50	5,450	+0.91(+2.97%)
May 12, 2008	29.10	30.71	29.10	30.59	15,139	+1.76(+6.10%)
May 09, 2008	28.07	30.06	28.01	28.83	8,700	+0.49(+1.73%)
May 08, 2008	28.70	29.24	28.00	28.34	8,300	-0.61(-2.11%)
May 07, 2008	30.13	30.27	28.73	28.95	15,067	-1.05(-3.50%)
May 06, 2008	30.60	30.90	29.70	30.00	7,600	-0.30(-0.99%)
May 05, 2008	31.32	31.56	30.16	30.30	14,300	-1.50(-4.72%)
May 02, 2008	33.62	33.76	31.50	31.80	6,300	-2.20(-6.47%)
May 01, 2008	31.60	34.00	31.60	34.00	3,100	+2.50(+7.94%)
Apr 30, 2008	32.00	32.00	31.30	31.50	6,166	-0.38(-1.19%)
Apr 29, 2008	32.75	32.75	31.85	31.88	4,560	-0.69(-2.12%)
Apr 28, 2008	32.00	32.79	32.00	32.57	6,518	-0.17(-0.52%)
Apr 25, 2008	32.74	32.75	32.48	32.74	4,000	-0.01(-0.03%)
Apr 24, 2008	31.40	32.75	31.22	32.75	9,700	+1.31(+4.17%)
Apr 23, 2008	31.48	31.61	31.32	31.44	2,000	+0.03(+0.10%)
Apr 22, 2008	32.26	32.75	31.32	31.41	8,100	-0.99(-3.06%)
Apr 21, 2008	32.75	32.75	32.40	32.40	2,400	-0.50(-1.52%)
Apr 18, 2008	32.22	32.98	32.19	32.90	10,700	+0.62(+1.92%)
Apr 17, 2008	32.15	32.42	31.75	32.28	7,300	+0.56(+1.77%)
Apr 16, 2008	30.71	31.75	30.67	31.72	8,000	+1.22(+4.00%)
Apr 15, 2008	30.51	30.89	30.40	30.50	4,100	+0.10(+0.33%)
Apr 14, 2008	29.71	31.20	29.26	30.40	12,800	+0.66(+2.22%)
Apr 11, 2008	31.18	31.20	29.74	29.74	11,100	-1.44(-4.62%)
Apr 10, 2008	32.05	32.05	31.13	31.18	7,600	-0.97(-3.02%)
Apr 09, 2008	31.98	32.75	31.97	32.15	11,600	-0.63(-1.92%)
Apr 08, 2008	32.45	32.99	32.25	32.78	4,900	+0.28(+0.86%)
Apr 07, 2008	32.01	32.50	31.65	32.50	10,600	+0.65(+2.04%)
Apr 04, 2008	32.01	32.14	30.65	31.85	13,400	-0.39(-1.21%)
Apr 03, 2008	31.65	33.40	31.65	32.24	11,000	-1.16(-3.47%)
Apr 02, 2008	32.54	33.75	32.54	33.40	9,000	+0.86(+2.64%)
Apr 01, 2008	32.49	32.54	31.45	32.54	18,000	+0.65(+2.04%)
Mar 31, 2008	32.51	33.00	31.55	31.89	11,500	-0.70(-2.15%)
Mar 28, 2008	32.49	33.01	32.49	32.59	9,000	-0.03(-0.09%)
Mar 27, 2008	31.91	32.89	31.83	32.62	6,900	+0.80(+2.51%)
Mar 26, 2008	31.55	31.90	31.55	31.82	12,200	+0.18(+0.57%)
Mar 25, 2008	31.27	31.81	31.27	31.64	12,146	-0.13(-0.41%)
Mar 24, 2008	32.15	32.15	31.44	31.77	8,900	-0.24(-0.75%)
Mar 21, 2008	29.48	32.30	29.48	32.01	64,300	+0.00(+0.00%)
Mar 20, 2008	29.48	32.30	29.48	32.01	64,300	+1.78(+5.89%)
Mar 19, 2008	29.01	30.40	29.01	30.23	25,700	+1.20(+4.13%)
Mar 18, 2008	28.88	29.03	28.63	29.03	17,000	+0.41(+1.43%)
Mar 17, 2008	27.50	28.96	27.25	28.62	10,100	+0.93(+3.36%)
Mar 14, 2008	28.01	28.30	27.20	27.69	12,000	-0.53(-1.88%)
Mar 13, 2008	26.53	28.28	26.40	28.22	15,934	+1.37(+5.10%)
Mar 12, 2008	26.34	26.85	26.14	26.85	14,000	+0.55(+2.09%)
Mar 11, 2008	25.16	26.46	25.16	26.30	22,000	+1.32(+5.28%)
Mar 10, 2008	25.62	25.62	24.98	24.98	7,452	-0.64(-2.50%)
Mar 07, 2008	25.26	26.20	25.24	25.62	11,628	-0.51(-1.95%)
Mar 06, 2008	26.72	27.15	26.13	26.13	8,200	-0.76(-2.83%)
Mar 05, 2008	26.40	27.23	26.40	26.89	8,100	-0.03(-0.11%)
Mar 04, 2008	26.19	26.92	26.19	26.92	8,228	+0.70(+2.67%)

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.