Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.00	29.24	28.86	29.07	21,472	+0.31(+1.08%)
May 29, 2008	28.84	29.22	28.76	28.76	24,915	-0.32(-1.12%)
May 28, 2008	29.23	29.23	28.76	29.09	5,177	+0.01(+0.02%)
May 27, 2008	29.03	29.08	28.57	29.08	19,091	-0.09(-0.30%)
May 26, 2008	29.43	29.43	28.90	29.17	0	+0.00(+0.00%)
May 23, 2008	29.43	29.43	28.90	29.17	7,769	-0.17(-0.58%)
May 22, 2008	29.12	29.35	29.12	29.34	3,667	+0.26(+0.88%)
May 21, 2008	29.66	29.66	29.08	29.08	18,502	-0.36(-1.22%)
May 20, 2008	29.86	29.86	29.41	29.44	17,889	-0.39(-1.32%)
May 19, 2008	30.07	30.08	29.83	29.83	9,537	-0.30(-1.01%)
May 16, 2008	29.67	30.14	29.67	30.14	33,306	+0.49(+1.67%)
May 15, 2008	29.77	29.83	29.44	29.64	5,543	+0.09(+0.30%)
May 14, 2008	29.66	29.72	29.44	29.55	12,547	-0.18(-0.61%)
May 13, 2008	29.99	29.99	29.44	29.74	77,061	-0.35(-1.17%)
May 12, 2008	29.95	30.09	29.67	30.09	13,806	+0.42(+1.41%)
May 09, 2008	29.67	29.69	29.37	29.67	6,582	-0.23(-0.77%)
May 08, 2008	30.02	30.04	29.17	29.90	15,829	+0.66(+2.27%)
May 07, 2008	29.88	29.88	29.20	29.24	38,205	-0.85(-2.81%)
May 06, 2008	30.25	30.25	29.51	30.08	36,066	+0.26(+0.86%)
May 05, 2008	29.80	29.87	29.62	29.83	63,035	+0.48(+1.65%)
May 02, 2008	29.64	29.64	29.34	29.34	3,494	+0.25(+0.85%)
May 01, 2008	28.78	29.09	28.74	29.09	2,800	+0.20(+0.70%)
Apr 30, 2008	28.75	29.13	28.75	28.89	8,456	+0.27(+0.95%)
Apr 29, 2008	28.97	28.97	28.62	28.62	7,509	-0.55(-1.88%)
Apr 28, 2008	29.24	29.30	29.17	29.17	11,674	+0.30(+1.05%)
Apr 25, 2008	28.86	28.86	28.68	28.86	5,851	+0.08(+0.28%)
Apr 24, 2008	28.67	28.78	28.41	28.78	4,094	-0.12(-0.43%)
Apr 23, 2008	28.91	28.94	28.63	28.91	13,054	+0.28(+0.98%)
Apr 22, 2008	28.91	29.63	28.63	28.63	13,202	-0.53(-1.83%)
Apr 21, 2008	28.82	29.18	28.82	29.16	146,373	+0.40(+1.39%)
Apr 18, 2008	28.63	28.95	28.56	28.76	114,679	+0.26(+0.90%)
Apr 17, 2008	28.53	28.53	28.28	28.51	39,312	-0.41(-1.43%)
Apr 16, 2008	28.15	29.00	28.15	28.92	5,125	+1.21(+4.37%)
Apr 15, 2008	28.04	28.04	27.55	27.71	42,227	+0.09(+0.32%)
Apr 14, 2008	27.60	27.71	27.52	27.62	30,983	-0.33(-1.19%)
Apr 11, 2008	27.80	28.13	27.80	27.95	5,910	-0.32(-1.13%)
Apr 10, 2008	28.40	28.41	28.09	28.27	4,580	-0.39(-1.35%)
Apr 09, 2008	28.91	28.95	28.47	28.65	11,820	-0.20(-0.68%)
Apr 08, 2008	28.84	28.92	28.80	28.85	51,715	-0.38(-1.30%)
Apr 07, 2008	29.68	29.68	29.12	29.23	29,403	+0.06(+0.19%)
Apr 04, 2008	29.28	29.31	28.99	29.17	6,353	+0.10(+0.35%)
Apr 03, 2008	28.88	29.14	28.85	29.07	30,881	-0.08(-0.27%)
Apr 02, 2008	29.24	29.34	29.05	29.15	26,153	+0.41(+1.41%)
Apr 01, 2008	28.80	28.95	28.47	28.74	196,075	+0.52(+1.85%)
Mar 31, 2008	28.19	28.29	27.98	28.22	92,349	+0.09(+0.31%)
Mar 28, 2008	28.38	28.49	28.13	28.13	9,456	+0.05(+0.17%)
Mar 27, 2008	28.45	28.57	28.09	28.09	56,000	-0.32(-1.14%)
Mar 26, 2008	28.74	28.75	28.29	28.41	113,774	-0.28(-0.97%)
Mar 25, 2008	28.45	28.82	28.45	28.69	1,625	+0.81(+2.89%)
Mar 24, 2008	27.91	28.03	27.64	27.88	80,823	+0.61(+2.23%)
Mar 21, 2008	27.82	27.82	27.06	27.27	21,572	+0.00(+0.00%)
Mar 20, 2008	27.82	27.82	27.06	27.27	21,572	-0.27(-0.98%)
Mar 19, 2008	27.78	27.78	27.48	27.55	2,659	-0.18(-0.66%)
Mar 18, 2008	27.92	27.98	27.53	27.73	265,522	+0.83(+3.07%)
Mar 17, 2008	26.85	27.19	26.71	26.90	2,659	-0.85(-3.05%)
Mar 14, 2008	28.51	28.54	27.58	27.75	12,411	-0.93(-3.23%)
Mar 13, 2008	28.10	28.68	27.70	28.68	14,923	+0.49(+1.73%)
Mar 12, 2008	28.56	28.57	28.19	28.19	10,490	-0.48(-1.68%)
Mar 11, 2008	28.34	28.67	27.99	28.67	17,731	+1.33(+4.85%)
Mar 10, 2008	27.90	27.90	27.34	27.34	3,060	-0.42(-1.51%)
Mar 07, 2008	27.78	27.98	27.46	27.76	3,102	-0.47(-1.65%)
Mar 06, 2008	28.34	28.34	28.10	28.23	8,126	-0.30(-1.04%)
Mar 05, 2008	28.44	28.73	28.44	28.53	19,060	+0.41(+1.47%)
Mar 04, 2008	28.37	28.37	27.90	28.11	3,841	-0.55(-1.92%)

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.