Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.10	29.10	28.14	28.14	472,868	-0.76(-2.63%)
May 29, 2008	28.33	29.13	28.06	28.90	162,149	+0.57(+2.01%)
May 28, 2008	28.61	28.80	28.10	28.33	314,247	-0.48(-1.67%)
May 27, 2008	29.60	29.64	28.81	28.81	550,070	-0.64(-2.17%)
May 26, 2008	29.30	29.60	29.30	29.45	105,531	+0.00(+0.00%)
May 23, 2008	29.38	29.62	29.29	29.45	547,853	-0.29(-0.98%)
May 22, 2008	29.44	29.79	29.16	29.74	869,495	+0.53(+1.81%)
May 21, 2008	29.80	29.95	29.07	29.21	368,235	-0.51(-1.72%)
May 20, 2008	29.86	29.98	29.50	29.72	741,414	-0.28(-0.93%)
May 19, 2008	30.30	30.74	29.95	30.00	484,918	+0.00(+0.00%)
May 16, 2008	30.30	30.74	29.95	30.00	484,918	+0.06(+0.20%)
May 15, 2008	29.39	30.25	29.26	29.94	464,435	+0.52(+1.77%)
May 14, 2008	29.55	29.55	29.11	29.42	505,420	-0.18(-0.61%)
May 13, 2008	28.73	29.64	28.36	29.60	534,155	+1.15(+4.04%)
May 12, 2008	28.50	28.67	28.02	28.45	218,412	-0.11(-0.39%)
May 09, 2008	29.00	29.24	28.43	28.56	237,262	-0.50(-1.72%)
May 08, 2008	28.65	29.28	28.50	29.06	188,578	+0.31(+1.08%)
May 07, 2008	29.35	29.35	28.14	28.75	1,325,139	-0.72(-2.44%)
May 06, 2008	30.90	31.00	29.38	29.47	392,137	-1.48(-4.78%)
May 05, 2008	31.00	31.06	30.21	30.95	408,888	+0.28(+0.91%)
May 02, 2008	30.19	30.90	30.67	30.67	178,148	+0.79(+2.64%)
May 01, 2008	29.95	30.17	29.88	29.88	85,758	-0.07(-0.23%)
Apr 30, 2008	31.10	31.10	29.82	29.95	464,655	-0.97(-3.14%)
Apr 29, 2008	31.00	31.10	30.40	30.92	290,290	-0.23(-0.74%)
Apr 28, 2008	30.30	31.20	30.15	31.15	690,864	+0.84(+2.77%)
Apr 25, 2008	30.09	30.50	30.03	30.31	163,165	+0.30(+1.00%)
Apr 24, 2008	30.39	30.39	29.70	30.01	217,787	-0.11(-0.37%)
Apr 23, 2008	30.26	30.44	29.90	30.12	291,526	-0.15(-0.50%)
Apr 22, 2008	30.77	30.87	30.00	30.27	240,812	-0.72(-2.32%)
Apr 21, 2008	30.94	31.30	30.83	30.99	531,825	-0.01(-0.03%)
Apr 18, 2008	30.28	31.00	30.06	31.00	338,839	+0.81(+2.68%)
Apr 17, 2008	30.45	30.48	29.90	30.19	376,619	-0.16(-0.53%)
Apr 16, 2008	29.93	30.62	29.85	30.35	372,424	+0.60(+2.02%)
Apr 15, 2008	30.60	30.63	29.75	29.75	346,779	-0.86(-2.81%)
Apr 14, 2008	30.40	31.00	30.26	30.61	224,114	+0.07(+0.23%)
Apr 11, 2008	30.85	31.00	30.46	30.54	302,078	-0.32(-1.04%)
Apr 10, 2008	30.30	31.00	30.20	30.86	464,894	+0.50(+1.65%)
Apr 09, 2008	30.50	30.50	30.00	30.36	209,614	-0.14(-0.46%)
Apr 08, 2008	30.12	30.88	30.00	30.50	411,218	+0.05(+0.16%)
Apr 07, 2008	29.46	30.71	29.34	30.45	508,283	+1.32(+4.53%)
Apr 04, 2008	29.00	29.65	28.72	29.13	271,797	+0.33(+1.15%)
Apr 03, 2008	28.98	28.98	28.63	28.80	178,106	-0.19(-0.66%)
Apr 02, 2008	29.08	29.10	28.73	28.99	811,518	-0.10(-0.34%)
Apr 01, 2008	29.07	29.10	28.60	29.09	249,697	+0.02(+0.07%)
Mar 31, 2008	27.93	29.14	27.93	29.07	240,570	+0.86(+3.05%)
Mar 28, 2008	28.30	28.40	28.02	28.21	192,767	+0.07(+0.25%)
Mar 27, 2008	28.65	28.92	28.00	28.14	272,378	-0.57(-1.99%)
Mar 26, 2008	28.88	29.21	28.53	28.71	431,886	-0.19(-0.66%)
Mar 25, 2008	28.40	29.50	28.27	28.90	508,298	+0.49(+1.72%)
Mar 24, 2008	27.02	28.61	27.00	28.41	413,559	+1.39(+5.14%)
Mar 21, 2008	27.06	27.57	26.81	27.02	626,305	+0.00(+0.00%)
Mar 20, 2008	27.06	27.57	26.81	27.02	626,305	-0.32(-1.17%)
Mar 19, 2008	27.72	28.20	27.25	27.34	516,576	+0.05(+0.18%)
Mar 18, 2008	27.07	27.62	26.63	27.29	627,187	+0.19(+0.70%)
Mar 17, 2008	27.10	27.70	26.79	27.10	229,321	-0.65(-2.34%)
Mar 14, 2008	28.00	28.12	27.52	27.75	298,757	-0.29(-1.03%)
Mar 13, 2008	27.90	28.20	27.77	28.04	372,467	-0.22(-0.78%)
Mar 12, 2008	27.97	28.28	27.79	28.26	360,399	+0.00(+0.00%)
Mar 11, 2008	28.00	28.50	27.56	28.26	394,866	+0.16(+0.57%)
Mar 10, 2008	27.70	28.28	27.70	28.10	272,781	+0.20(+0.72%)
Mar 07, 2008	27.51	28.15	27.50	27.90	213,906	-0.05(-0.18%)
Mar 06, 2008	28.53	28.53	27.75	27.95	356,069	-0.36(-1.27%)
Mar 05, 2008	27.60	28.42	27.60	28.31	473,784	+0.46(+1.65%)
Mar 04, 2008	27.70	27.98	27.41	27.85	319,225	+0.15(+0.54%)

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.