Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.00	31.24	30.76	30.95	1,187,470	+0.16(+0.53%)
May 29, 2008	30.89	31.23	30.10	30.79	955,088	-0.30(-0.96%)
May 28, 2008	30.17	31.09	30.07	31.09	1,463,419	+1.10(+3.68%)
May 27, 2008	29.94	30.34	29.82	29.98	1,195,070	+0.23(+0.78%)
May 26, 2008	28.85	29.97	28.85	29.75	967,448	+0.00(+0.00%)
May 23, 2008	28.85	29.97	28.85	29.75	967,448	-0.29(-0.96%)
May 22, 2008	29.46	30.36	29.09	30.04	2,485,746	+3.70(+14.05%)
May 21, 2008	26.94	27.11	25.91	26.34	558,774	-0.47(-1.74%)
May 20, 2008	26.99	27.21	26.47	26.80	417,030	-0.21(-0.78%)
May 19, 2008	27.05	27.49	26.84	27.02	542,850	-0.08(-0.29%)
May 16, 2008	27.30	27.52	26.43	27.09	317,731	-0.00(-0.02%)
May 15, 2008	26.25	27.20	26.19	27.10	419,510	+0.82(+3.11%)
May 14, 2008	27.06	27.06	26.24	26.28	588,307	-0.82(-3.02%)
May 13, 2008	26.56	27.16	26.18	27.10	458,255	+0.55(+2.08%)
May 12, 2008	25.84	26.57	25.49	26.55	370,485	+0.70(+2.70%)
May 09, 2008	25.42	25.93	25.15	25.85	177,185	+0.15(+0.59%)
May 08, 2008	25.43	25.81	25.23	25.70	221,474	+0.22(+0.88%)
May 07, 2008	25.87	25.96	25.33	25.47	367,574	-0.36(-1.38%)
May 06, 2008	25.39	25.94	25.14	25.83	341,451	+0.25(+0.96%)
May 05, 2008	25.62	25.64	25.22	25.59	330,358	-0.06(-0.25%)
May 02, 2008	26.10	26.21	25.62	25.65	422,358	-0.29(-1.13%)
May 01, 2008	25.44	26.03	25.37	25.94	466,459	+0.51(+2.02%)
Apr 30, 2008	25.39	25.70	24.08	25.43	443,729	+0.15(+0.58%)
Apr 29, 2008	25.40	25.49	25.14	25.28	347,835	-0.11(-0.42%)
Apr 28, 2008	25.31	25.48	25.21	25.39	594,825	+0.04(+0.15%)
Apr 25, 2008	25.12	25.44	24.78	25.35	308,731	+0.34(+1.38%)
Apr 24, 2008	24.87	25.23	24.23	25.01	411,838	+0.11(+0.45%)
Apr 23, 2008	24.68	24.94	24.45	24.90	377,681	+0.29(+1.17%)
Apr 22, 2008	24.68	24.68	24.28	24.61	486,091	-0.22(-0.87%)
Apr 21, 2008	24.39	24.86	24.30	24.82	313,806	+0.19(+0.77%)
Apr 18, 2008	24.22	24.72	24.05	24.63	379,192	+0.82(+3.46%)
Apr 17, 2008	24.15	24.15	23.59	23.81	195,407	-0.38(-1.57%)
Apr 16, 2008	23.64	24.24	23.63	24.19	575,020	+0.68(+2.91%)
Apr 15, 2008	23.44	23.62	23.05	23.50	237,391	+0.19(+0.81%)
Apr 14, 2008	23.42	23.85	23.28	23.32	280,185	-0.20(-0.84%)
Apr 11, 2008	23.93	24.27	23.35	23.51	398,454	-0.66(-2.73%)
Apr 10, 2008	23.75	24.23	23.48	24.17	255,348	+0.48(+2.02%)
Apr 09, 2008	23.93	24.06	23.53	23.69	499,037	-0.16(-0.69%)
Apr 08, 2008	23.35	24.06	23.35	23.86	394,795	-0.08(-0.34%)
Apr 07, 2008	24.25	24.47	23.76	23.94	414,252	-0.16(-0.68%)
Apr 04, 2008	23.94	24.39	23.69	24.10	400,213	+0.17(+0.72%)
Apr 03, 2008	24.02	24.09	23.50	23.93	534,029	-0.48(-1.98%)
Apr 02, 2008	24.33	24.53	24.13	24.41	400,531	+0.08(+0.34%)
Apr 01, 2008	23.46	24.34	23.43	24.33	431,074	+1.13(+4.88%)
Mar 31, 2008	23.22	23.38	22.63	23.20	582,035	+0.05(+0.20%)
Mar 28, 2008	23.22	23.46	23.07	23.15	375,729	+0.01(+0.06%)
Mar 27, 2008	23.62	23.69	23.10	23.14	333,571	-0.39(-1.65%)
Mar 26, 2008	23.64	23.69	23.21	23.53	451,317	-0.26(-1.10%)
Mar 25, 2008	23.41	23.88	23.26	23.79	428,657	+0.44(+1.88%)
Mar 24, 2008	22.82	23.57	22.72	23.35	421,466	+0.65(+2.89%)
Mar 21, 2008	22.30	22.90	21.95	22.69	1,732,711	+0.00(+0.00%)
Mar 20, 2008	22.30	22.90	21.95	22.69	1,732,711	+0.61(+2.77%)
Mar 19, 2008	22.82	23.19	22.08	22.08	806,309	-0.66(-2.92%)
Mar 18, 2008	22.24	22.79	21.91	22.75	814,886	+0.91(+4.18%)
Mar 17, 2008	21.55	22.18	21.55	21.83	835,531	-0.28(-1.27%)
Mar 14, 2008	23.18	23.18	21.79	22.11	716,647	-0.93(-4.02%)
Mar 13, 2008	22.40	23.25	22.33	23.04	1,027,883	+0.05(+0.22%)
Mar 12, 2008	23.23	23.34	22.81	22.99	726,319	-0.11(-0.47%)
Mar 11, 2008	22.70	23.10	22.08	23.10	1,051,226	+1.18(+5.39%)
Mar 10, 2008	22.25	22.25	21.80	21.92	853,880	-0.26(-1.17%)
Mar 07, 2008	22.05	22.58	21.67	22.17	680,496	-0.12(-0.54%)
Mar 06, 2008	22.37	22.69	22.22	22.29	1,066,687	-0.24(-1.07%)
Mar 05, 2008	22.23	22.56	21.89	22.54	909,299	+0.41(+1.87%)
Mar 04, 2008	22.15	22.53	21.67	22.12	880,586	-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.