Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.63	24.63	23.95	24.10	423,684	+0.05(+0.20%)
May 29, 2008	24.06	24.14	23.89	24.05	240,474	-0.12(-0.49%)
May 28, 2008	23.89	24.17	23.89	24.17	408,705	+0.18(+0.76%)
May 27, 2008	24.37	24.37	23.78	23.99	226,639	-0.18(-0.75%)
May 26, 2008	24.21	24.40	24.03	24.17	0	+0.00(+0.00%)
May 23, 2008	24.21	24.40	24.03	24.17	164,100	-0.02(-0.07%)
May 22, 2008	24.28	24.34	24.11	24.19	485,356	+0.07(+0.29%)
May 21, 2008	24.37	24.56	24.07	24.12	218,091	-0.31(-1.27%)
May 20, 2008	24.71	24.71	24.33	24.43	183,568	-0.19(-0.79%)
May 19, 2008	24.90	24.90	24.59	24.62	320,390	-0.30(-1.21%)
May 16, 2008	25.05	25.05	24.81	24.92	402,448	+0.05(+0.20%)
May 15, 2008	24.80	24.88	24.64	24.88	277,633	+0.31(+1.26%)
May 14, 2008	24.67	24.71	24.54	24.57	205,148	+0.15(+0.60%)
May 13, 2008	24.48	24.59	24.29	24.42	207,367	-0.21(-0.85%)
May 12, 2008	24.63	24.67	24.47	24.63	210,660	+0.07(+0.27%)
May 09, 2008	24.63	24.63	24.37	24.56	98,298	-0.16(-0.66%)
May 08, 2008	24.78	24.96	24.63	24.72	382,701	+0.18(+0.72%)
May 07, 2008	24.87	24.94	24.42	24.55	273,983	-0.57(-2.26%)
May 06, 2008	25.05	25.16	24.82	25.11	266,127	+0.06(+0.22%)
May 05, 2008	24.79	25.32	24.79	25.06	258,383	+0.05(+0.21%)
May 02, 2008	24.92	25.12	24.80	25.01	278,382	+0.27(+1.09%)
May 01, 2008	24.50	24.74	24.33	24.74	168,174	+0.18(+0.74%)
Apr 30, 2008	24.26	24.74	24.26	24.56	219,420	+0.21(+0.87%)
Apr 29, 2008	24.54	24.54	24.22	24.34	232,515	+0.04(+0.18%)
Apr 28, 2008	24.51	24.56	24.29	24.30	347,167	+0.15(+0.64%)
Apr 25, 2008	24.28	24.28	23.95	24.14	157,976	+0.11(+0.46%)
Apr 24, 2008	24.22	24.22	23.75	24.03	402,955	-0.18(-0.73%)
Apr 23, 2008	24.12	24.35	24.01	24.21	223,075	+0.04(+0.15%)
Apr 22, 2008	24.14	24.30	23.99	24.18	389,543	-0.11(-0.44%)
Apr 21, 2008	24.26	24.28	24.03	24.28	259,697	+0.08(+0.31%)
Apr 18, 2008	24.38	24.38	23.97	24.21	361,144	+0.16(+0.68%)
Apr 17, 2008	24.47	24.79	23.79	24.04	287,565	-0.10(-0.42%)
Apr 16, 2008	23.53	24.19	23.53	24.14	489,088	+0.71(+3.02%)
Apr 15, 2008	23.73	23.73	23.31	23.44	327,615	+0.31(+1.36%)
Apr 14, 2008	23.40	23.40	23.10	23.12	522,856	-0.23(-0.99%)
Apr 11, 2008	23.53	23.63	23.35	23.35	501,561	-0.24(-1.01%)
Apr 10, 2008	23.70	23.72	23.38	23.59	227,012	-0.21(-0.87%)
Apr 09, 2008	24.32	24.32	23.73	23.80	627,584	-0.46(-1.90%)
Apr 08, 2008	24.26	24.37	24.18	24.26	420,232	-0.18(-0.74%)
Apr 07, 2008	24.55	24.59	24.34	24.44	239,447	+0.05(+0.22%)
Apr 04, 2008	24.25	24.45	24.15	24.39	206,087	+0.02(+0.09%)
Apr 03, 2008	24.52	24.52	24.08	24.37	347,215	-0.04(-0.18%)
Apr 02, 2008	24.32	24.57	24.22	24.41	501,934	+0.07(+0.29%)
Apr 01, 2008	23.54	24.37	23.54	24.34	661,919	+0.93(+3.95%)
Mar 31, 2008	23.25	23.61	23.22	23.41	267,717	+0.43(+1.85%)
Mar 28, 2008	23.44	23.44	22.88	22.99	147,850	-0.36(-1.54%)
Mar 27, 2008	23.69	23.69	23.04	23.35	342,763	+0.00(+0.00%)
Mar 26, 2008	23.48	23.48	23.04	23.35	271,829	-0.09(-0.38%)
Mar 25, 2008	23.21	23.44	22.84	23.44	671,596	+0.22(+0.95%)
Mar 24, 2008	22.55	23.36	21.24	23.21	390,290	+0.88(+3.93%)
Mar 21, 2008	22.21	22.34	21.61	22.34	230,804	+0.00(+0.00%)
Mar 20, 2008	22.21	22.34	21.61	22.34	230,804	-0.04(-0.16%)
Mar 19, 2008	22.23	22.86	22.04	22.37	246,803	-0.44(-1.94%)
Mar 18, 2008	22.39	22.91	22.31	22.82	300,740	+0.71(+3.21%)
Mar 17, 2008	22.55	22.55	21.49	22.11	492,857	-0.80(-3.48%)
Mar 14, 2008	23.08	23.48	22.20	22.90	241,074	-0.13(-0.58%)
Mar 13, 2008	22.90	23.10	22.51	23.04	255,870	-0.05(-0.23%)
Mar 12, 2008	23.37	23.37	23.00	23.09	352,788	-0.48(-2.03%)
Mar 11, 2008	22.89	23.57	22.73	23.57	256,266	+1.02(+4.52%)
Mar 10, 2008	22.93	22.93	22.26	22.55	221,700	-0.40(-1.74%)
Mar 07, 2008	22.50	23.08	22.47	22.95	483,729	-0.26(-1.12%)
Mar 06, 2008	23.48	23.62	23.11	23.21	244,711	-0.38(-1.60%)
Mar 05, 2008	23.50	23.70	23.35	23.59	198,581	+0.37(+1.60%)
Mar 04, 2008	23.44	23.44	22.86	23.21	230,364	-0.38(-1.60%)

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.