Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	23.40	23.44	22.61	22.91	386,153	-0.38(-1.65%)
May 29, 2008	21.90	23.51	21.64	23.29	1,234,988	+1.63(+7.52%)
May 28, 2008	21.90	22.81	21.57	21.66	1,036,737	+0.17(+0.80%)
May 27, 2008	20.67	21.83	20.33	21.49	1,255,212	+0.92(+4.46%)
May 26, 2008	20.98	21.01	20.32	20.58	0	+0.00(+0.00%)
May 23, 2008	20.98	21.01	20.32	20.58	1,538,407	-0.66(-3.13%)
May 22, 2008	21.68	22.43	21.03	21.24	924,217	-0.42(-1.96%)
May 21, 2008	23.14	23.19	21.46	21.66	1,293,689	-1.57(-6.75%)
May 20, 2008	23.31	23.61	22.97	23.23	1,072,906	-0.31(-1.34%)
May 19, 2008	24.35	24.91	23.33	23.55	1,197,088	-0.96(-3.91%)
May 16, 2008	24.84	24.98	24.03	24.50	3,156,230	-0.02(-0.08%)
May 15, 2008	23.57	24.63	23.44	24.52	601,424	+0.71(+2.99%)
May 14, 2008	24.35	24.76	23.78	23.81	627,868	-0.53(-2.19%)
May 13, 2008	24.37	24.68	23.96	24.35	572,935	-0.02(-0.08%)
May 12, 2008	24.29	24.95	24.17	24.37	446,503	+0.14(+0.56%)
May 09, 2008	24.43	24.98	23.70	24.23	346,677	-0.69(-2.77%)
May 08, 2008	25.84	25.88	22.93	24.92	1,586,102	-1.11(-4.26%)
May 07, 2008	26.89	27.71	25.82	26.03	678,174	-1.07(-3.94%)
May 06, 2008	28.36	28.56	26.56	27.10	934,644	-1.57(-5.47%)
May 05, 2008	29.60	29.87	28.67	28.67	515,919	-1.10(-3.68%)
May 02, 2008	28.56	29.76	27.99	29.76	975,884	+1.45(+5.13%)
May 01, 2008	26.92	29.12	26.58	28.31	1,170,852	+1.55(+5.81%)
Apr 30, 2008	26.52	27.31	26.35	26.76	889,770	+0.31(+1.19%)
Apr 29, 2008	26.54	27.10	26.28	26.44	853,063	-0.14(-0.52%)
Apr 28, 2008	25.40	26.77	25.40	26.58	533,826	+1.06(+4.16%)
Apr 25, 2008	25.99	25.99	25.22	25.52	396,125	-0.16(-0.64%)
Apr 24, 2008	24.46	26.11	24.46	25.68	449,349	+1.17(+4.78%)
Apr 23, 2008	24.71	24.72	23.63	24.51	559,171	-0.21(-0.83%)
Apr 22, 2008	26.70	26.81	23.77	24.72	1,533,017	-2.22(-8.26%)
Apr 21, 2008	27.26	27.38	26.45	26.94	253,228	-0.34(-1.23%)
Apr 18, 2008	27.02	27.38	26.82	27.28	175,896	+0.55(+2.07%)
Apr 17, 2008	26.14	26.92	26.04	26.72	460,084	+0.49(+1.85%)
Apr 16, 2008	25.87	26.39	25.74	26.24	890,575	+0.49(+1.89%)
Apr 15, 2008	26.45	26.72	25.49	25.75	497,897	-0.39(-1.49%)
Apr 14, 2008	25.87	26.19	25.66	26.14	377,908	+0.25(+0.95%)
Apr 11, 2008	25.93	26.28	25.50	25.89	333,255	-0.21(-0.79%)
Apr 10, 2008	25.78	26.41	25.44	26.10	471,752	+0.37(+1.44%)
Apr 09, 2008	26.91	26.91	25.51	25.73	681,546	-1.05(-3.91%)
Apr 08, 2008	26.71	26.99	26.32	26.78	523,471	-0.05(-0.20%)
Apr 07, 2008	26.94	26.97	26.52	26.83	375,765	-0.08(-0.28%)
Apr 04, 2008	26.94	27.04	26.52	26.91	1,200,637	-0.24(-0.88%)
Apr 03, 2008	26.13	27.49	26.02	27.15	780,792	-0.21(-0.75%)
Apr 02, 2008	27.32	27.67	26.76	27.35	678,335	-0.07(-0.25%)
Apr 01, 2008	26.52	27.89	26.10	27.42	1,011,659	+1.33(+5.12%)
Mar 31, 2008	25.09	26.28	24.48	26.09	787,922	+0.92(+3.67%)
Mar 28, 2008	25.39	25.53	24.67	25.16	391,082	-0.20(-0.78%)
Mar 27, 2008	25.33	26.19	24.73	25.36	427,338	-0.23(-0.91%)
Mar 26, 2008	25.46	25.80	25.11	25.59	617,704	-0.18(-0.72%)
Mar 25, 2008	24.94	26.21	24.59	25.78	838,313	+0.84(+3.35%)
Mar 24, 2008	23.90	25.15	23.72	24.94	1,242,201	+1.04(+4.35%)
Mar 21, 2008	23.03	24.09	22.86	23.90	571,823	+0.00(+0.00%)
Mar 20, 2008	23.03	24.09	22.86	23.90	571,823	+1.04(+4.55%)
Mar 19, 2008	22.64	23.09	22.18	22.86	847,809	+0.08(+0.33%)
Mar 18, 2008	21.31	23.07	20.54	22.79	1,078,509	+1.39(+6.49%)
Mar 17, 2008	21.22	21.65	20.53	21.40	485,777	-0.62(-2.80%)
Mar 14, 2008	23.12	23.12	21.20	22.01	552,006	-0.87(-3.80%)
Mar 13, 2008	22.48	23.66	22.00	22.88	699,911	+0.27(+1.21%)
Mar 12, 2008	23.65	23.65	22.31	22.61	888,483	-0.86(-3.67%)
Mar 11, 2008	23.40	23.80	22.72	23.47	926,410	+0.40(+1.75%)
Mar 10, 2008	23.46	23.63	22.40	23.07	988,502	-0.25(-1.06%)
Mar 07, 2008	23.35	24.70	22.93	23.31	420,909	-0.34(-1.45%)
Mar 06, 2008	24.57	24.64	23.25	23.66	543,340	-0.94(-3.84%)
Mar 05, 2008	24.43	24.79	23.69	24.60	953,438	+0.07(+0.28%)
Mar 04, 2008	24.37	24.78	23.59	24.53	783,121	+0.02(+0.08%)

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.