Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.62	31.85	31.55	31.77	204,678	+0.21(+0.67%)
May 29, 2008	31.38	31.75	31.22	31.56	48,980	+0.21(+0.68%)
May 28, 2008	31.12	31.37	31.05	31.34	200,254	+0.28(+0.89%)
May 27, 2008	30.72	31.07	30.70	31.07	104,953	+0.28(+0.92%)
May 26, 2008	30.93	30.98	30.67	30.78	0	+0.00(+0.00%)
May 23, 2008	30.93	30.98	30.67	30.78	98,430	-0.38(-1.21%)
May 22, 2008	31.18	31.34	31.08	31.16	249,829	-0.03(-0.08%)
May 21, 2008	31.82	31.85	31.16	31.18	207,789	-0.54(-1.70%)
May 20, 2008	31.96	31.96	31.61	31.72	96,591	-0.31(-0.97%)
May 19, 2008	31.86	32.40	31.86	32.03	56,874	+0.14(+0.43%)
May 16, 2008	31.94	32.02	31.72	31.90	69,974	-0.04(-0.12%)
May 15, 2008	31.78	31.96	31.70	31.94	81,436	+0.25(+0.77%)
May 14, 2008	31.74	31.99	31.69	31.69	52,717	+0.04(+0.12%)
May 13, 2008	31.61	31.70	31.43	31.65	62,148	+0.23(+0.72%)
May 12, 2008	31.00	31.43	30.91	31.43	51,648	+0.43(+1.38%)
May 09, 2008	30.83	31.04	30.81	31.00	49,337	-0.15(-0.49%)
May 08, 2008	30.99	31.27	30.99	31.15	61,338	+0.22(+0.71%)
May 07, 2008	31.38	31.56	30.92	30.93	65,929	-0.57(-1.82%)
May 06, 2008	31.16	31.54	31.08	31.50	34,289	+0.17(+0.55%)
May 05, 2008	31.43	31.43	31.20	31.33	176,917	-0.14(-0.46%)
May 02, 2008	31.74	31.74	31.27	31.48	83,064	+0.11(+0.33%)
May 01, 2008	30.94	31.42	30.86	31.37	173,863	+0.53(+1.73%)
Apr 30, 2008	30.94	31.29	30.83	30.84	212,652	-0.12(-0.40%)
Apr 29, 2008	31.16	31.16	30.90	30.96	117,527	-0.20(-0.63%)
Apr 28, 2008	31.20	31.25	31.03	31.16	66,226	+0.05(+0.17%)
Apr 25, 2008	31.05	31.16	30.68	31.11	96,993	+0.25(+0.82%)
Apr 24, 2008	30.55	31.00	30.33	30.85	192,152	+0.32(+1.03%)
Apr 23, 2008	30.54	30.76	30.39	30.54	241,983	-0.03(-0.10%)
Apr 22, 2008	30.68	30.74	30.35	30.57	702,649	-0.25(-0.82%)
Apr 21, 2008	30.86	30.89	30.66	30.82	191,524	-0.15(-0.48%)
Apr 18, 2008	30.76	31.06	30.66	30.97	181,309	+0.78(+2.58%)
Apr 17, 2008	30.25	30.34	30.07	30.19	145,588	-0.18(-0.61%)
Apr 16, 2008	29.75	30.38	29.75	30.37	145,268	+0.85(+2.88%)
Apr 15, 2008	29.64	29.64	29.28	29.53	247,415	+0.03(+0.10%)
Apr 14, 2008	29.57	29.60	29.41	29.49	158,939	+0.00(+0.01%)
Apr 11, 2008	30.30	30.30	29.39	29.49	315,667	-1.19(-3.88%)
Apr 10, 2008	30.45	30.78	30.30	30.68	93,192	+0.20(+0.66%)
Apr 09, 2008	30.89	30.91	30.35	30.48	171,995	-0.39(-1.25%)
Apr 08, 2008	30.81	30.90	30.68	30.87	161,259	-0.12(-0.40%)
Apr 07, 2008	31.32	31.32	30.88	30.99	318,408	-0.11(-0.35%)
Apr 04, 2008	31.00	31.29	30.81	31.10	572,632	+0.15(+0.48%)
Apr 03, 2008	30.76	31.02	30.73	30.95	615,117	+0.04(+0.11%)
Apr 02, 2008	31.14	31.15	30.83	30.91	135,257	-0.01(-0.03%)
Apr 01, 2008	30.47	30.97	30.26	30.92	282,775	+0.96(+3.22%)
Mar 31, 2008	29.75	30.11	29.72	29.96	50,479	+0.21(+0.72%)
Mar 28, 2008	30.02	30.07	29.72	29.74	80,858	-0.14(-0.47%)
Mar 27, 2008	30.21	30.21	29.87	29.88	74,234	-0.32(-1.04%)
Mar 26, 2008	30.23	30.26	30.03	30.20	70,097	-0.17(-0.55%)
Mar 25, 2008	30.57	30.57	30.03	30.37	216,535	+0.11(+0.36%)
Mar 24, 2008	29.97	30.37	29.87	30.26	97,603	+0.56(+1.89%)
Mar 21, 2008	29.36	29.73	29.27	29.70	143,470	+0.00(+0.00%)
Mar 20, 2008	29.36	29.73	29.27	29.70	143,470	+0.46(+1.59%)
Mar 19, 2008	29.99	30.15	29.23	29.23	123,343	-0.64(-2.14%)
Mar 18, 2008	29.12	29.88	29.12	29.87	123,046	+1.13(+3.91%)
Mar 17, 2008	28.42	28.98	28.36	28.75	103,605	-0.20(-0.70%)
Mar 14, 2008	29.35	29.55	28.60	28.95	209,226	-0.37(-1.27%)
Mar 13, 2008	28.58	29.45	28.58	29.32	299,678	+0.16(+0.54%)
Mar 12, 2008	29.46	29.51	29.12	29.16	100,045	+0.07(+0.23%)
Mar 11, 2008	28.23	29.10	28.23	29.10	109,181	+0.99(+3.50%)
Mar 10, 2008	28.63	28.64	28.10	28.11	249,520	-0.62(-2.16%)
Mar 07, 2008	28.89	29.22	28.55	28.73	183,068	-0.41(-1.41%)
Mar 06, 2008	29.51	29.57	29.14	29.14	111,196	-0.57(-1.93%)
Mar 05, 2008	29.60	29.87	29.41	29.72	197,120	+0.25(+0.86%)
Mar 04, 2008	29.21	29.52	29.05	29.46	261,533	-0.08(-0.28%)

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.