Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.22	28.23	28.12	28.22	10,629	+0.02(+0.09%)
May 29, 2008	28.02	28.31	27.97	28.20	353,958	+0.09(+0.33%)
May 28, 2008	28.23	28.23	27.92	28.10	14,777	+0.04(+0.13%)
May 27, 2008	28.08	28.17	27.92	28.07	18,892	-0.06(-0.20%)
May 26, 2008	28.37	28.37	28.04	28.12	0	+0.00(+0.00%)
May 23, 2008	28.37	28.37	28.04	28.12	15,097	-0.23(-0.81%)
May 22, 2008	28.53	28.53	28.30	28.35	35,046	+0.12(+0.44%)
May 21, 2008	28.74	28.74	28.23	28.23	19,715	-0.44(-1.52%)
May 20, 2008	28.82	28.86	28.56	28.67	58,189	-0.36(-1.25%)
May 19, 2008	29.21	29.25	29.01	29.03	41,680	-0.39(-1.33%)
May 16, 2008	29.25	29.42	29.15	29.42	21,575	-0.06(-0.19%)
May 15, 2008	29.17	29.49	29.11	29.48	39,411	+0.47(+1.61%)
May 14, 2008	29.10	29.16	29.01	29.01	23,127	+0.14(+0.47%)
May 13, 2008	28.87	28.88	28.73	28.87	26,919	-0.11(-0.37%)
May 12, 2008	28.88	29.10	28.77	28.98	27,665	+0.09(+0.32%)
May 09, 2008	28.77	28.90	28.62	28.88	22,839	-0.40(-1.36%)
May 08, 2008	29.13	29.39	29.13	29.28	41,398	+0.27(+0.92%)
May 07, 2008	29.60	29.60	28.99	29.01	50,480	-0.87(-2.92%)
May 06, 2008	29.41	29.91	29.41	29.89	78,911	+0.16(+0.54%)
May 05, 2008	29.71	29.78	29.49	29.73	36,837	+0.16(+0.53%)
May 02, 2008	29.63	29.68	29.51	29.57	22,193	+0.38(+1.30%)
May 01, 2008	28.90	29.19	28.77	29.19	21,657	-0.02(-0.06%)
Apr 30, 2008	29.18	29.34	29.18	29.21	20,935	+0.03(+0.11%)
Apr 29, 2008	29.16	29.21	29.04	29.18	23,687	-0.04(-0.15%)
Apr 28, 2008	29.18	29.33	29.08	29.22	13,174	+0.42(+1.45%)
Apr 25, 2008	28.79	28.81	28.60	28.80	9,992	+0.09(+0.33%)
Apr 24, 2008	28.59	28.78	28.36	28.71	21,264	-0.12(-0.41%)
Apr 23, 2008	28.67	28.95	28.67	28.83	9,758	+0.30(+1.05%)
Apr 22, 2008	28.60	28.75	28.49	28.53	21,138	-0.32(-1.10%)
Apr 21, 2008	28.84	28.85	28.67	28.85	27,901	+0.12(+0.41%)
Apr 18, 2008	28.68	28.76	28.57	28.73	20,736	+0.21(+0.74%)
Apr 17, 2008	28.45	28.58	28.35	28.52	118,241	-0.34(-1.19%)
Apr 16, 2008	28.57	28.86	28.48	28.86	59,366	+0.93(+3.32%)
Apr 15, 2008	27.84	27.93	27.79	27.93	18,641	+0.31(+1.13%)
Apr 14, 2008	27.79	27.79	27.56	27.62	51,230	-0.22(-0.78%)
Apr 11, 2008	27.86	27.99	27.82	27.84	79,272	-0.20(-0.71%)
Apr 10, 2008	28.05	28.25	27.93	28.04	25,033	-0.12(-0.44%)
Apr 09, 2008	28.45	28.48	28.15	28.16	30,168	-0.70(-2.42%)
Apr 08, 2008	28.72	28.96	28.65	28.86	12,516	-0.12(-0.41%)
Apr 07, 2008	29.15	29.25	28.98	28.98	41,241	+0.03(+0.09%)
Apr 04, 2008	28.96	29.05	28.82	28.95	4,332	-0.09(-0.30%)
Apr 03, 2008	28.73	29.05	28.68	29.04	7,221	+0.21(+0.74%)
Apr 02, 2008	28.85	29.00	28.67	28.83	10,270	+0.10(+0.34%)
Apr 01, 2008	28.24	28.73	28.23	28.73	28,563	+0.98(+3.54%)
Mar 31, 2008	27.42	27.85	27.42	27.75	21,663	+0.63(+2.34%)
Mar 28, 2008	27.50	27.53	27.11	27.11	36,661	-0.13(-0.48%)
Mar 27, 2008	27.49	27.52	27.21	27.24	22,281	+0.00(+0.01%)
Mar 26, 2008	27.15	27.34	27.06	27.24	14,281	-0.07(-0.26%)
Mar 25, 2008	26.98	27.35	26.97	27.31	17,972	+0.53(+1.96%)
Mar 24, 2008	26.43	26.99	26.43	26.79	26,317	+0.88(+3.41%)
Mar 21, 2008	25.82	25.91	25.61	25.91	65,311	+0.00(+0.00%)
Mar 20, 2008	25.82	25.91	25.61	25.91	65,311	-0.23(-0.88%)
Mar 19, 2008	26.96	27.00	26.10	26.14	70,366	-1.06(-3.90%)
Mar 18, 2008	26.52	27.19	26.52	27.19	40,124	+1.25(+4.80%)
Mar 17, 2008	25.38	26.10	25.38	25.95	46,376	-0.36(-1.35%)
Mar 14, 2008	27.03	27.03	26.09	26.30	46,536	-0.88(-3.25%)
Mar 13, 2008	26.64	27.24	26.52	27.19	25,514	+0.13(+0.48%)
Mar 12, 2008	27.36	27.39	27.06	27.06	58,732	-0.24(-0.89%)
Mar 11, 2008	27.21	27.34	26.80	27.30	25,675	+0.94(+3.57%)
Mar 10, 2008	26.75	26.75	26.25	26.36	58,571	-0.14(-0.54%)
Mar 07, 2008	26.80	27.01	26.35	26.50	52,714	-0.92(-3.34%)
Mar 06, 2008	27.86	27.86	27.33	27.42	15,734	-0.38(-1.36%)
Mar 05, 2008	27.67	27.96	27.54	27.80	20,861	+0.43(+1.59%)
Mar 04, 2008	27.43	27.58	27.06	27.36	40,278	-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.