Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.01	33.05	32.44	32.90	137,799	-0.01(-0.03%)
May 29, 2008	32.71	33.30	32.64	32.91	81,835	+0.12(+0.37%)
May 28, 2008	33.01	33.01	32.36	32.79	68,200	-0.15(-0.45%)
May 27, 2008	32.85	33.02	32.36	32.94	83,864	+0.18(+0.56%)
May 26, 2008	32.45	32.88	32.33	32.76	139,979	+0.00(+0.00%)
May 23, 2008	32.45	32.88	32.33	32.76	139,979	+0.22(+0.67%)
May 22, 2008	32.59	32.99	32.37	32.54	133,108	-0.06(-0.19%)
May 21, 2008	33.71	34.12	32.56	32.60	253,567	-1.49(-4.37%)
May 20, 2008	33.30	34.14	33.27	34.09	192,842	+0.70(+2.09%)
May 19, 2008	33.49	33.93	32.91	33.39	161,033	-0.17(-0.52%)
May 16, 2008	32.70	33.80	32.53	33.57	367,127	+1.05(+3.24%)
May 15, 2008	31.85	32.64	31.80	32.51	112,945	+0.62(+1.94%)
May 14, 2008	32.07	32.16	31.62	31.89	159,813	-0.17(-0.54%)
May 13, 2008	31.64	32.11	31.50	32.07	117,015	+0.53(+1.68%)
May 12, 2008	30.60	31.69	30.52	31.54	96,812	+0.93(+3.04%)
May 09, 2008	30.72	30.95	30.36	30.61	40,536	-0.35(-1.13%)
May 08, 2008	30.95	31.22	30.68	30.95	103,595	+0.12(+0.40%)
May 07, 2008	31.35	31.45	30.78	30.83	71,729	-0.42(-1.34%)
May 06, 2008	31.14	31.38	31.09	31.25	84,601	-0.04(-0.14%)
May 05, 2008	31.07	31.36	31.05	31.29	82,013	+0.29(+0.93%)
May 02, 2008	32.22	32.34	30.90	31.01	218,903	-0.62(-1.95%)
May 01, 2008	32.05	32.07	31.22	31.62	249,689	-0.38(-1.20%)
Apr 30, 2008	32.51	33.48	31.76	32.01	241,498	+0.57(+1.80%)
Apr 29, 2008	31.75	31.96	31.20	31.44	42,044	-0.18(-0.58%)
Apr 28, 2008	31.65	31.93	31.33	31.62	72,973	-0.01(-0.03%)
Apr 25, 2008	31.85	31.89	30.99	31.63	83,748	-0.19(-0.60%)
Apr 24, 2008	31.48	31.82	30.22	31.82	337,545	+0.44(+1.42%)
Apr 23, 2008	31.51	31.61	31.28	31.38	143,782	-0.06(-0.19%)
Apr 22, 2008	32.30	32.58	31.07	31.44	140,109	-1.09(-3.35%)
Apr 21, 2008	31.38	32.85	31.38	32.53	185,004	+0.96(+3.03%)
Apr 18, 2008	31.67	32.02	31.31	31.57	145,292	+0.43(+1.37%)
Apr 17, 2008	32.04	32.12	31.10	31.15	108,660	-1.04(-3.22%)
Apr 16, 2008	31.76	32.53	31.70	32.18	124,626	+0.60(+1.90%)
Apr 15, 2008	31.03	31.67	31.03	31.58	61,433	+0.75(+2.43%)
Apr 14, 2008	30.69	31.52	30.30	30.83	129,063	+0.10(+0.34%)
Apr 11, 2008	31.63	31.95	30.72	30.73	141,386	-1.22(-3.82%)
Apr 10, 2008	32.18	32.57	31.69	31.95	89,861	-0.17(-0.54%)
Apr 09, 2008	31.16	32.17	30.98	32.12	124,411	+1.06(+3.42%)
Apr 08, 2008	30.90	31.34	30.58	31.06	110,451	-0.57(-1.82%)
Apr 07, 2008	31.87	32.55	31.35	31.63	157,802	+0.14(+0.44%)
Apr 04, 2008	31.54	31.69	31.02	31.49	65,561	+0.04(+0.14%)
Apr 03, 2008	31.19	31.78	31.17	31.45	75,044	-0.09(-0.28%)
Apr 02, 2008	31.43	32.02	31.11	31.54	76,911	+0.22(+0.69%)
Apr 01, 2008	30.48	31.34	30.44	31.32	121,202	+0.87(+2.86%)
Mar 31, 2008	29.34	30.85	29.09	30.45	165,548	+1.21(+4.14%)
Mar 28, 2008	29.26	29.83	28.96	29.24	132,255	+0.22(+0.75%)
Mar 27, 2008	29.66	29.66	29.02	29.02	116,390	-0.55(-1.85%)
Mar 26, 2008	28.63	29.74	28.62	29.57	71,580	+0.83(+2.88%)
Mar 25, 2008	28.65	28.99	28.37	28.74	54,493	+0.16(+0.55%)
Mar 24, 2008	27.99	28.92	27.85	28.59	76,058	+0.76(+2.72%)
Mar 21, 2008	28.52	28.52	27.81	27.83	399,022	+0.00(+0.00%)
Mar 20, 2008	28.52	28.52	27.81	27.83	399,022	-0.40(-1.42%)
Mar 19, 2008	28.50	29.07	28.22	28.23	203,119	-0.03(-0.09%)
Mar 18, 2008	27.17	28.37	26.95	28.25	85,843	+1.58(+5.94%)
Mar 17, 2008	25.98	26.97	25.98	26.67	115,307	+0.59(+2.27%)
Mar 14, 2008	26.65	26.74	25.98	26.08	132,246	-0.38(-1.45%)
Mar 13, 2008	26.02	26.56	25.99	26.46	148,068	+0.10(+0.40%)
Mar 12, 2008	26.29	26.93	26.04	26.36	119,027	+0.14(+0.53%)
Mar 11, 2008	26.26	26.62	25.80	26.22	203,248	+0.37(+1.41%)
Mar 10, 2008	26.14	26.14	25.71	25.85	184,966	-0.24(-0.93%)
Mar 07, 2008	26.01	26.39	25.98	26.10	96,120	+0.06(+0.23%)
Mar 06, 2008	26.42	26.56	26.02	26.03	106,976	-0.48(-1.81%)
Mar 05, 2008	26.92	26.92	26.37	26.51	77,843	-0.23(-0.85%)
Mar 04, 2008	26.97	27.05	26.70	26.74	243,640	-0.46(-1.70%)

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.