Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	23.34	23.65	23.25	23.37	158,104	+0.03(+0.15%)
May 29, 2008	23.08	23.36	23.06	23.33	239,993	+0.24(+1.04%)
May 28, 2008	23.67	23.67	23.07	23.09	402,900	-0.51(-2.15%)
May 27, 2008	23.88	23.88	23.55	23.60	216,608	-0.23(-0.98%)
May 26, 2008	24.02	24.11	23.79	23.84	0	+0.00(+0.00%)
May 23, 2008	24.02	24.11	23.79	23.84	255,726	-0.32(-1.32%)
May 22, 2008	24.23	24.40	24.08	24.16	212,640	-0.19(-0.76%)
May 21, 2008	24.32	24.45	24.28	24.34	147,574	+0.07(+0.30%)
May 20, 2008	23.97	24.28	23.97	24.27	188,253	+0.25(+1.06%)
May 19, 2008	24.15	24.15	23.96	24.01	144,605	+0.02(+0.08%)
May 16, 2008	24.15	24.15	23.96	23.99	200,306	-0.02(-0.10%)
May 15, 2008	24.09	24.13	23.88	24.02	128,641	-0.04(-0.16%)
May 14, 2008	23.92	24.10	23.88	24.06	128,009	+0.07(+0.31%)
May 13, 2008	24.08	24.08	23.94	23.98	192,930	-0.10(-0.43%)
May 12, 2008	24.05	24.23	23.84	24.09	180,291	+0.10(+0.43%)
May 09, 2008	24.00	24.11	23.95	23.98	75,763	-0.03(-0.14%)
May 08, 2008	24.05	24.06	23.91	24.02	120,009	+0.05(+0.20%)
May 07, 2008	24.38	24.38	23.74	23.97	180,559	-0.46(-1.90%)
May 06, 2008	24.35	24.44	24.29	24.43	271,988	+0.14(+0.56%)
May 05, 2008	24.32	24.33	24.21	24.30	174,982	+0.07(+0.28%)
May 02, 2008	24.01	24.24	23.95	24.23	246,096	+0.20(+0.83%)
May 01, 2008	24.03	24.38	23.98	24.03	314,215	-0.09(-0.39%)
Apr 30, 2008	24.20	24.39	23.96	24.12	334,558	+0.06(+0.26%)
Apr 29, 2008	24.38	24.40	23.86	24.06	224,134	-0.24(-0.99%)
Apr 28, 2008	24.09	24.37	24.09	24.30	202,063	+0.17(+0.69%)
Apr 25, 2008	24.05	24.17	23.96	24.13	117,262	+0.17(+0.71%)
Apr 24, 2008	23.84	24.06	23.74	23.96	297,057	-0.02(-0.08%)
Apr 23, 2008	24.01	24.08	23.94	23.98	163,168	-0.05(-0.22%)
Apr 22, 2008	24.28	24.37	24.03	24.03	223,978	-0.26(-1.07%)
Apr 21, 2008	24.09	24.45	24.09	24.29	176,698	+0.14(+0.59%)
Apr 18, 2008	24.10	24.15	23.74	24.15	258,419	+0.17(+0.69%)
Apr 17, 2008	23.77	24.01	23.67	23.98	361,240	+0.23(+0.97%)
Apr 16, 2008	23.89	23.89	23.63	23.75	137,465	+0.09(+0.39%)
Apr 15, 2008	23.52	23.73	23.50	23.66	145,460	+0.14(+0.60%)
Apr 14, 2008	23.50	23.59	23.43	23.52	240,809	-0.02(-0.08%)
Apr 11, 2008	23.38	23.72	23.38	23.54	151,642	-0.03(-0.12%)
Apr 10, 2008	23.60	23.65	23.48	23.57	219,405	-0.08(-0.35%)
Apr 09, 2008	23.60	23.81	23.56	23.65	196,634	+0.00(+0.00%)
Apr 08, 2008	23.58	23.82	23.58	23.65	190,202	-0.03(-0.14%)
Apr 07, 2008	23.85	23.88	23.49	23.69	252,384	+0.17(+0.73%)
Apr 04, 2008	23.24	23.55	23.19	23.52	214,528	+0.36(+1.56%)
Apr 03, 2008	22.93	23.25	22.93	23.15	260,450	+0.20(+0.85%)
Apr 02, 2008	22.78	23.02	22.66	22.96	301,945	+0.31(+1.38%)
Apr 01, 2008	22.55	22.71	22.49	22.64	299,057	+0.10(+0.46%)
Mar 31, 2008	22.38	22.56	22.34	22.54	589,126	+0.07(+0.33%)
Mar 28, 2008	22.41	22.54	22.35	22.47	458,843	+0.06(+0.28%)
Mar 27, 2008	22.63	22.74	22.29	22.41	716,185	-0.06(-0.26%)
Mar 26, 2008	22.14	22.49	22.00	22.46	449,348	+0.37(+1.66%)
Mar 25, 2008	22.11	22.13	21.88	22.10	617,469	+0.07(+0.33%)
Mar 24, 2008	21.61	22.09	21.61	22.02	1,230,967	+0.37(+1.69%)
Mar 21, 2008	21.61	21.78	21.35	21.66	4,322,175	+0.00(+0.00%)
Mar 20, 2008	21.61	21.78	21.35	21.66	4,322,175	-0.18(-0.81%)
Mar 19, 2008	22.72	22.72	21.83	21.83	1,217,435	-0.91(-4.00%)
Mar 18, 2008	22.96	23.04	22.73	22.74	257,288	+0.16(+0.69%)
Mar 17, 2008	23.10	23.12	22.49	22.59	412,287	-0.24(-1.07%)
Mar 14, 2008	23.28	23.28	22.74	22.83	195,100	-0.16(-0.68%)
Mar 13, 2008	23.04	23.09	22.80	22.99	452,166	-0.07(-0.30%)
Mar 12, 2008	23.41	23.41	23.04	23.06	117,632	-0.15(-0.63%)
Mar 11, 2008	23.53	23.57	23.13	23.20	163,810	-0.05(-0.23%)
Mar 10, 2008	23.07	23.47	23.07	23.26	232,876	-0.09(-0.40%)
Mar 07, 2008	23.47	23.47	23.17	23.35	122,213	-0.11(-0.48%)
Mar 06, 2008	23.50	23.60	23.40	23.46	189,169	-0.07(-0.29%)
Mar 05, 2008	23.75	23.76	23.47	23.53	182,422	-0.09(-0.39%)
Mar 04, 2008	23.84	23.98	23.52	23.62	224,121	-0.28(-1.19%)

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.