Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.75	27.82	26.81	27.40	237,614	+0.23(+0.85%)
May 29, 2008	26.95	27.47	26.55	27.17	59,539	+0.32(+1.19%)
May 28, 2008	27.12	27.12	26.85	26.85	39,050	-0.14(-0.52%)
May 27, 2008	26.51	26.99	26.50	26.99	64,433	+0.11(+0.41%)
May 26, 2008	26.60	27.00	26.28	26.88	11,991	+0.29(+1.09%)
May 23, 2008	26.04	26.59	26.04	26.59	48,777	+0.16(+0.61%)
May 22, 2008	26.01	26.43	26.01	26.43	55,375	+0.49(+1.89%)
May 21, 2008	26.38	26.38	25.94	25.94	27,579	-0.38(-1.44%)
May 20, 2008	26.49	26.55	26.20	26.32	41,741	-0.12(-0.45%)
May 19, 2008	26.35	26.47	25.95	26.44	32,947	+0.00(+0.00%)
May 16, 2008	26.35	26.47	25.95	26.44	32,947	+0.09(+0.34%)
May 15, 2008	26.00	26.45	25.77	26.35	57,013	+0.34(+1.31%)
May 14, 2008	25.95	26.15	25.49	26.01	51,920	+0.06(+0.23%)
May 13, 2008	26.49	26.49	25.85	25.95	72,359	-0.38(-1.44%)
May 12, 2008	26.74	26.74	26.07	26.33	32,004	-0.08(-0.30%)
May 09, 2008	26.60	26.60	26.14	26.41	31,728	-0.24(-0.90%)
May 08, 2008	26.98	27.19	26.59	26.65	46,744	-0.03(-0.11%)
May 07, 2008	27.43	27.43	26.66	26.68	34,548	-0.32(-1.19%)
May 06, 2008	27.70	27.83	26.88	27.00	41,119	-0.76(-2.74%)
May 05, 2008	27.25	28.27	26.52	27.76	117,124	+0.66(+2.44%)
May 02, 2008	25.62	27.41	27.10	27.10	139,699	+1.42(+5.53%)
May 01, 2008	25.50	25.80	25.68	25.68	45,277	+0.57(+2.27%)
Apr 30, 2008	25.70	26.07	25.11	25.11	86,520	+0.11(+0.44%)
Apr 29, 2008	28.00	28.79	24.50	25.00	371,789	-4.05(-13.94%)
Apr 28, 2008	30.50	30.50	28.76	29.05	86,058	-0.86(-2.88%)
Apr 25, 2008	29.13	30.28	29.13	29.91	193,155	+0.60(+2.05%)
Apr 24, 2008	28.25	29.48	28.14	29.31	83,422	+1.06(+3.75%)
Apr 23, 2008	27.81	28.67	27.59	28.25	67,895	+0.93(+3.40%)
Apr 22, 2008	28.00	28.50	27.29	27.32	59,799	-56.58(-67.44%)
Apr 21, 2008	83.40	84.48	82.89	83.90	9,995	+0.76(+0.91%)
Apr 18, 2008	84.00	84.00	82.54	83.14	19,673	-0.50(-0.60%)
Apr 17, 2008	82.97	83.99	82.88	83.64	68,953	+1.14(+1.38%)
Apr 16, 2008	81.17	82.65	80.78	82.50	82,463	+1.33(+1.64%)
Apr 15, 2008	81.25	81.53	80.65	81.17	42,241	+0.03(+0.04%)
Apr 14, 2008	81.95	82.44	81.00	81.14	18,833	-1.72(-2.08%)
Apr 11, 2008	84.00	84.23	82.62	82.86	27,257	-1.40(-1.66%)
Apr 10, 2008	83.10	84.30	82.45	84.26	37,561	+0.48(+0.57%)
Apr 09, 2008	83.00	84.37	82.50	83.78	41,297	+1.03(+1.24%)
Apr 08, 2008	82.55	82.86	81.31	82.75	25,906	-0.21(-0.25%)
Apr 07, 2008	83.25	83.34	81.84	82.96	41,253	-0.13(-0.16%)
Apr 04, 2008	81.30	83.09	81.30	83.09	33,694	+0.97(+1.18%)
Apr 03, 2008	82.78	84.06	80.00	82.12	29,849	-0.08(-0.10%)
Apr 02, 2008	84.25	84.25	81.40	82.20	18,578	-1.32(-1.58%)
Apr 01, 2008	85.22	85.57	83.48	83.52	23,179	-1.25(-1.47%)
Mar 31, 2008	81.07	84.77	80.46	84.77	42,116	+3.38(+4.15%)
Mar 28, 2008	81.60	82.30	81.15	81.39	20,700	-0.82(-1.00%)
Mar 27, 2008	82.64	82.68	81.58	82.21	21,669	-0.28(-0.34%)
Mar 26, 2008	81.61	83.57	81.37	82.49	20,268	-0.06(-0.07%)
Mar 25, 2008	83.50	85.57	82.15	82.55	31,879	-1.86(-2.20%)
Mar 24, 2008	81.50	85.35	81.49	84.41	26,709	+3.40(+4.20%)
Mar 21, 2008	81.00	81.13	79.31	81.01	21,536	+0.00(+0.00%)
Mar 20, 2008	81.00	81.13	79.31	81.01	21,536	+0.91(+1.14%)
Mar 19, 2008	76.20	80.53	76.20	80.10	67,612	+3.81(+4.99%)
Mar 18, 2008	74.00	76.55	74.00	76.29	29,233	+1.63(+2.18%)
Mar 17, 2008	75.92	75.92	73.42	74.66	21,702	-0.02(-0.03%)
Mar 14, 2008	74.41	74.86	72.87	74.68	26,503	+0.50(+0.67%)
Mar 13, 2008	72.01	74.49	71.62	74.18	28,178	+1.07(+1.46%)
Mar 12, 2008	72.86	73.60	71.60	73.11	23,072	+1.02(+1.41%)
Mar 11, 2008	70.70	72.10	70.70	72.09	32,464	+1.53(+2.17%)
Mar 10, 2008	71.94	71.94	70.28	70.56	18,883	-0.65(-0.91%)
Mar 07, 2008	71.00	71.36	70.25	71.21	25,554	-0.02(-0.03%)
Mar 06, 2008	71.50	71.50	70.39	71.23	22,752	-0.27(-0.38%)
Mar 05, 2008	71.25	71.52	70.17	71.50	40,717	+0.30(+0.42%)
Mar 04, 2008	69.75	72.00	69.75	71.20	65,842	+1.06(+1.51%)

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.