Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.07	31.32	30.84	31.03	1,184,497	+0.16(+0.53%)
May 29, 2008	30.97	31.31	30.17	30.87	952,697	-0.30(-0.96%)
May 28, 2008	30.24	31.17	30.15	31.17	1,459,756	+1.11(+3.68%)
May 27, 2008	30.01	30.41	29.89	30.06	1,192,078	+0.23(+0.78%)
May 26, 2008	28.92	30.04	28.92	29.83	965,026	+0.00(+0.00%)
May 23, 2008	28.92	30.04	28.92	29.83	965,026	-0.29(-0.96%)
May 22, 2008	29.53	30.44	29.17	30.12	2,479,524	+3.71(+14.05%)
May 21, 2008	27.01	27.17	25.97	26.41	557,375	-0.47(-1.74%)
May 20, 2008	27.06	27.28	26.54	26.87	415,987	-0.21(-0.78%)
May 19, 2008	27.12	27.56	26.90	27.08	541,491	-0.08(-0.29%)
May 16, 2008	27.36	27.58	26.49	27.16	316,935	-0.00(-0.02%)
May 15, 2008	26.32	27.27	26.26	27.17	418,459	+0.82(+3.11%)
May 14, 2008	27.13	27.13	26.31	26.35	586,834	-0.82(-3.02%)
May 13, 2008	26.63	27.23	26.25	27.17	457,108	+0.55(+2.08%)
May 12, 2008	25.90	26.63	25.55	26.61	369,558	+0.70(+2.70%)
May 09, 2008	25.49	25.99	25.21	25.91	176,742	+0.15(+0.59%)
May 08, 2008	25.50	25.88	25.30	25.76	220,920	+0.22(+0.88%)
May 07, 2008	25.94	26.02	25.39	25.54	366,654	-0.36(-1.38%)
May 06, 2008	25.46	26.00	25.20	25.90	340,597	+0.25(+0.96%)
May 05, 2008	25.69	25.70	25.28	25.65	329,531	-0.06(-0.25%)
May 02, 2008	26.16	26.28	25.68	25.71	421,300	-0.29(-1.13%)
May 01, 2008	25.50	26.09	25.44	26.01	465,291	+0.51(+2.02%)
Apr 30, 2008	25.45	25.77	24.14	25.49	442,618	+0.15(+0.58%)
Apr 29, 2008	25.47	25.55	25.20	25.35	346,964	-0.11(-0.42%)
Apr 28, 2008	25.38	25.55	25.27	25.46	593,336	+0.04(+0.15%)
Apr 25, 2008	25.19	25.51	24.84	25.42	307,959	+0.35(+1.38%)
Apr 24, 2008	24.93	25.30	24.29	25.07	410,807	+0.11(+0.45%)
Apr 23, 2008	24.74	25.00	24.51	24.96	376,736	+0.29(+1.17%)
Apr 22, 2008	24.74	24.74	24.34	24.67	484,875	-0.22(-0.87%)
Apr 21, 2008	24.45	24.92	24.36	24.89	313,020	+0.19(+0.77%)
Apr 18, 2008	24.29	24.78	24.11	24.70	378,243	+0.82(+3.46%)
Apr 17, 2008	24.21	24.21	23.65	23.87	194,918	-0.38(-1.57%)
Apr 16, 2008	23.70	24.30	23.68	24.25	573,580	+0.69(+2.91%)
Apr 15, 2008	23.49	23.68	23.11	23.56	236,797	+0.19(+0.81%)
Apr 14, 2008	23.48	23.91	23.34	23.37	279,484	-0.20(-0.84%)
Apr 11, 2008	23.99	24.33	23.41	23.57	397,456	-0.66(-2.73%)
Apr 10, 2008	23.81	24.29	23.54	24.23	254,709	+0.48(+2.02%)
Apr 09, 2008	23.99	24.12	23.59	23.75	497,788	-0.16(-0.69%)
Apr 08, 2008	23.40	24.12	23.40	23.92	393,807	-0.08(-0.34%)
Apr 07, 2008	24.31	24.54	23.82	24.00	413,215	-0.16(-0.68%)
Apr 04, 2008	24.00	24.45	23.75	24.16	399,211	+0.17(+0.72%)
Apr 03, 2008	24.08	24.15	23.56	23.99	532,693	-0.48(-1.98%)
Apr 02, 2008	24.39	24.60	24.19	24.48	399,529	+0.08(+0.34%)
Apr 01, 2008	23.52	24.40	23.49	24.39	429,995	+1.14(+4.88%)
Mar 31, 2008	23.28	23.43	22.69	23.26	580,578	+0.05(+0.20%)
Mar 28, 2008	23.27	23.52	23.12	23.21	374,788	+0.01(+0.06%)
Mar 27, 2008	23.68	23.75	23.16	23.20	332,736	-0.39(-1.65%)
Mar 26, 2008	23.70	23.75	23.27	23.59	450,187	-0.26(-1.10%)
Mar 25, 2008	23.46	23.94	23.32	23.85	427,584	+0.44(+1.88%)
Mar 24, 2008	22.88	23.63	22.78	23.41	420,411	+0.66(+2.89%)
Mar 21, 2008	22.35	22.95	22.00	22.75	1,728,374	+0.00(+0.00%)
Mar 20, 2008	22.35	22.95	22.00	22.75	1,728,374	+0.61(+2.77%)
Mar 19, 2008	22.87	23.25	22.14	22.14	804,290	-0.67(-2.92%)
Mar 18, 2008	22.30	22.85	21.96	22.80	812,846	+0.92(+4.18%)
Mar 17, 2008	21.61	22.23	21.61	21.89	833,439	-0.28(-1.27%)
Mar 14, 2008	23.24	23.24	21.85	22.17	714,853	-0.93(-4.02%)
Mar 13, 2008	22.46	23.30	22.39	23.10	1,025,310	+0.05(+0.22%)
Mar 12, 2008	23.29	23.40	22.86	23.05	724,501	-0.11(-0.47%)
Mar 11, 2008	22.76	23.15	22.13	23.15	1,048,594	+1.18(+5.39%)
Mar 10, 2008	22.31	22.31	21.85	21.97	851,743	-0.26(-1.17%)
Mar 07, 2008	22.11	22.64	21.72	22.23	678,793	-0.12(-0.54%)
Mar 06, 2008	22.43	22.75	22.28	22.35	1,064,017	-0.24(-1.07%)
Mar 05, 2008	22.29	22.62	21.95	22.59	907,023	+0.41(+1.87%)
Mar 04, 2008	22.20	22.58	21.72	22.18	878,381	-0.30(-1.34%)

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.