Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.21	28.22	28.11	28.22	10,632	+0.03(+0.09%)
May 29, 2008	28.02	28.30	27.96	28.19	354,046	+0.09(+0.33%)
May 28, 2008	28.22	28.22	27.91	28.10	14,781	+0.04(+0.13%)
May 27, 2008	28.07	28.16	27.92	28.06	18,896	-0.06(-0.20%)
May 26, 2008	28.36	28.36	28.04	28.12	0	+0.00(+0.00%)
May 23, 2008	28.36	28.36	28.04	28.12	15,100	-0.23(-0.81%)
May 22, 2008	28.52	28.52	28.30	28.35	35,055	+0.12(+0.44%)
May 21, 2008	28.73	28.73	28.22	28.22	19,720	-0.44(-1.52%)
May 20, 2008	28.81	28.85	28.55	28.66	58,204	-0.36(-1.25%)
May 19, 2008	29.21	29.24	29.00	29.02	41,691	-0.39(-1.33%)
May 16, 2008	29.24	29.41	29.14	29.41	21,580	-0.06(-0.19%)
May 15, 2008	29.16	29.49	29.11	29.47	39,421	+0.47(+1.61%)
May 14, 2008	29.09	29.15	29.00	29.00	23,132	+0.14(+0.47%)
May 13, 2008	28.86	28.88	28.72	28.86	26,925	-0.11(-0.37%)
May 12, 2008	28.88	29.09	28.76	28.97	27,672	+0.09(+0.32%)
May 09, 2008	28.76	28.89	28.61	28.88	22,845	-0.40(-1.36%)
May 08, 2008	29.12	29.39	29.12	29.28	41,408	+0.27(+0.92%)
May 07, 2008	29.59	29.59	28.98	29.01	50,493	-0.87(-2.92%)
May 06, 2008	29.40	29.90	29.40	29.88	78,931	+0.16(+0.55%)
May 05, 2008	29.70	29.77	29.49	29.72	36,846	+0.16(+0.53%)
May 02, 2008	29.62	29.67	29.50	29.56	22,198	+0.38(+1.30%)
May 01, 2008	28.89	29.18	28.76	29.18	21,662	-0.02(-0.06%)
Apr 30, 2008	29.18	29.33	29.17	29.20	20,940	+0.03(+0.11%)
Apr 29, 2008	29.16	29.21	29.03	29.17	23,692	-0.04(-0.15%)
Apr 28, 2008	29.18	29.32	29.07	29.21	13,177	+0.42(+1.45%)
Apr 25, 2008	28.78	28.80	28.59	28.80	9,995	+0.09(+0.33%)
Apr 24, 2008	28.58	28.77	28.35	28.70	21,269	-0.12(-0.41%)
Apr 23, 2008	28.66	28.94	28.66	28.82	9,760	+0.30(+1.05%)
Apr 22, 2008	28.60	28.75	28.48	28.52	21,144	-0.32(-1.10%)
Apr 21, 2008	28.83	28.84	28.66	28.84	27,908	+0.12(+0.41%)
Apr 18, 2008	28.68	28.75	28.57	28.72	20,741	+0.21(+0.74%)
Apr 17, 2008	28.44	28.57	28.35	28.51	118,270	-0.34(-1.19%)
Apr 16, 2008	28.56	28.85	28.47	28.85	59,380	+0.93(+3.32%)
Apr 15, 2008	27.84	27.92	27.79	27.92	18,646	+0.31(+1.13%)
Apr 14, 2008	27.78	27.78	27.55	27.61	51,243	-0.22(-0.78%)
Apr 11, 2008	27.85	27.98	27.82	27.83	79,292	-0.20(-0.71%)
Apr 10, 2008	28.04	28.24	27.92	28.03	25,039	-0.12(-0.44%)
Apr 09, 2008	28.45	28.47	28.15	28.15	30,176	-0.70(-2.42%)
Apr 08, 2008	28.71	28.95	28.64	28.85	12,519	-0.12(-0.41%)
Apr 07, 2008	29.14	29.24	28.97	28.97	41,251	+0.03(+0.09%)
Apr 04, 2008	28.95	29.04	28.81	28.95	4,333	-0.09(-0.30%)
Apr 03, 2008	28.72	29.04	28.67	29.03	7,222	+0.21(+0.73%)
Apr 02, 2008	28.84	28.99	28.66	28.82	10,272	+0.10(+0.34%)
Apr 01, 2008	28.23	28.73	28.22	28.72	28,570	+0.98(+3.54%)
Mar 31, 2008	27.41	27.84	27.41	27.74	21,668	+0.63(+2.34%)
Mar 28, 2008	27.49	27.52	27.11	27.11	36,670	-0.13(-0.48%)
Mar 27, 2008	27.48	27.51	27.20	27.24	22,286	+0.00(+0.01%)
Mar 26, 2008	27.14	27.33	27.06	27.23	14,285	-0.07(-0.26%)
Mar 25, 2008	26.97	27.34	26.96	27.31	17,977	+0.53(+1.96%)
Mar 24, 2008	26.43	26.98	26.43	26.78	26,323	+0.88(+3.41%)
Mar 21, 2008	25.81	25.90	25.61	25.90	65,327	+0.00(+0.00%)
Mar 20, 2008	25.81	25.90	25.61	25.90	65,327	-0.23(-0.88%)
Mar 19, 2008	26.96	27.00	26.10	26.13	70,383	-1.06(-3.90%)
Mar 18, 2008	26.52	27.19	26.52	27.19	40,134	+1.25(+4.80%)
Mar 17, 2008	25.38	26.09	25.38	25.94	46,387	-0.36(-1.35%)
Mar 14, 2008	27.02	27.02	26.09	26.30	46,548	-0.88(-3.25%)
Mar 13, 2008	26.63	27.23	26.52	27.18	25,521	+0.13(+0.48%)
Mar 12, 2008	27.36	27.38	27.05	27.05	58,746	-0.24(-0.89%)
Mar 11, 2008	27.20	27.33	26.79	27.29	25,681	+0.94(+3.57%)
Mar 10, 2008	26.75	26.75	26.25	26.35	58,586	-0.14(-0.54%)
Mar 07, 2008	26.79	27.00	26.35	26.50	52,727	-0.92(-3.34%)
Mar 06, 2008	27.85	27.85	27.32	27.41	15,738	-0.38(-1.36%)
Mar 05, 2008	27.67	27.95	27.54	27.79	20,866	+0.43(+1.59%)
Mar 04, 2008	27.42	27.57	27.06	27.36	40,288	-0.72(-2.55%)

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.