Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.91	25.25	24.88	25.05	799,002	+0.81(+3.33%)
May 29, 2008	24.11	24.25	24.03	24.24	775,225	+0.32(+1.32%)
May 28, 2008	23.82	23.97	23.59	23.93	768,421	-0.13(-0.53%)
May 27, 2008	24.29	24.29	23.75	24.05	517,038	-0.07(-0.28%)
May 26, 2008	24.44	24.44	24.00	24.12	0	+0.00(+0.00%)
May 23, 2008	24.44	24.44	24.00	24.12	463,871	-0.28(-1.14%)
May 22, 2008	24.19	24.50	24.19	24.40	660,915	+0.29(+1.22%)
May 21, 2008	24.42	24.45	24.06	24.11	539,706	-0.38(-1.57%)
May 20, 2008	24.69	24.69	24.39	24.49	649,486	-0.25(-1.01%)
May 19, 2008	24.84	24.95	24.67	24.74	454,389	-0.28(-1.11%)
May 16, 2008	24.94	25.12	24.72	25.02	847,282	+0.17(+0.67%)
May 15, 2008	24.27	24.87	24.27	24.85	622,100	+0.90(+3.74%)
May 14, 2008	23.62	24.08	23.62	23.96	529,547	+0.67(+2.88%)
May 13, 2008	23.74	23.74	23.15	23.28	513,548	+0.10(+0.42%)
May 12, 2008	23.13	23.26	23.03	23.19	758,253	-0.26(-1.12%)
May 09, 2008	23.53	23.63	23.25	23.45	381,993	-0.48(-2.02%)
May 08, 2008	24.02	24.19	23.80	23.93	702,828	-0.47(-1.95%)
May 07, 2008	24.87	24.87	24.32	24.41	628,280	-0.58(-2.32%)
May 06, 2008	24.57	25.03	24.57	24.99	777,362	+0.11(+0.45%)
May 05, 2008	25.02	25.03	24.72	24.88	596,041	-0.08(-0.30%)
May 02, 2008	24.84	25.06	24.73	24.95	934,103	+0.57(+2.35%)
May 01, 2008	24.09	24.38	23.98	24.38	650,120	+0.44(+1.86%)
Apr 30, 2008	23.97	24.29	23.75	23.93	928,367	-0.63(-2.58%)
Apr 29, 2008	24.49	24.75	24.42	24.57	903,251	-0.14(-0.58%)
Apr 28, 2008	24.32	24.78	24.32	24.71	1,017,731	+0.65(+2.69%)
Apr 25, 2008	23.74	24.06	23.41	24.06	2,263,083	+0.54(+2.31%)
Apr 24, 2008	23.44	23.71	23.25	23.52	678,925	+0.25(+1.07%)
Apr 23, 2008	23.22	23.42	23.05	23.27	399,091	-0.17(-0.74%)
Apr 22, 2008	23.68	23.88	23.34	23.44	787,143	-0.90(-3.72%)
Apr 21, 2008	23.98	24.35	23.97	24.35	1,277,883	+1.42(+6.22%)
Apr 18, 2008	22.65	23.03	22.65	22.92	1,269,460	+0.62(+2.77%)
Apr 17, 2008	22.12	22.35	22.09	22.30	667,604	+0.36(+1.65%)
Apr 16, 2008	21.34	21.94	21.34	21.94	771,731	+0.94(+4.49%)
Apr 15, 2008	21.18	21.18	20.87	21.00	571,594	+0.06(+0.29%)
Apr 14, 2008	21.10	21.10	20.92	20.94	913,609	-0.22(-1.03%)
Apr 11, 2008	21.23	21.35	21.09	21.16	506,548	-0.06(-0.28%)
Apr 10, 2008	21.16	21.38	21.16	21.22	443,661	+0.11(+0.54%)
Apr 09, 2008	21.46	21.51	21.08	21.11	915,461	-0.58(-2.68%)
Apr 08, 2008	21.71	21.73	21.56	21.69	808,359	-0.32(-1.44%)
Apr 07, 2008	22.29	22.29	21.86	22.00	1,227,463	+0.28(+1.28%)
Apr 04, 2008	21.70	21.85	21.51	21.72	832,564	-0.71(-3.16%)
Apr 03, 2008	22.58	22.58	22.24	22.43	527,711	-0.47(-2.07%)
Apr 02, 2008	22.63	23.08	22.63	22.91	744,610	+0.38(+1.71%)
Apr 01, 2008	22.30	22.56	22.20	22.52	760,957	+0.81(+3.71%)
Mar 31, 2008	21.86	21.88	21.63	21.72	982,980	-0.66(-2.93%)
Mar 28, 2008	22.98	22.98	22.31	22.37	539,393	-0.19(-0.84%)
Mar 27, 2008	22.84	22.85	22.49	22.56	566,402	-0.26(-1.16%)
Mar 26, 2008	23.00	23.10	22.75	22.82	819,490	-0.28(-1.21%)
Mar 25, 2008	22.95	23.27	22.77	23.10	1,135,838	+0.72(+3.20%)
Mar 24, 2008	22.31	22.59	22.21	22.39	1,074,899	+1.43(+6.83%)
Mar 21, 2008	20.81	20.99	20.47	20.96	1,020,932	+0.00(+0.00%)
Mar 20, 2008	20.81	20.99	20.47	20.96	1,020,932	+0.35(+1.72%)
Mar 19, 2008	21.21	21.24	20.59	20.60	661,553	-0.26(-1.26%)
Mar 18, 2008	20.95	20.95	20.47	20.86	1,155,188	+0.04(+0.18%)
Mar 17, 2008	20.77	21.09	20.36	20.83	1,034,413	-0.22(-1.04%)
Mar 14, 2008	21.68	21.68	20.91	21.05	1,649,545	-1.17(-5.26%)
Mar 13, 2008	22.22	22.33	21.73	22.21	782,929	-0.20(-0.87%)
Mar 12, 2008	22.79	22.79	22.35	22.41	599,524	-0.35(-1.56%)
Mar 11, 2008	22.26	22.76	22.26	22.76	736,259	+1.07(+4.93%)
Mar 10, 2008	21.58	21.98	21.58	21.69	656,472	+0.01(+0.03%)
Mar 07, 2008	22.12	22.12	21.63	21.69	710,412	-0.48(-2.18%)
Mar 06, 2008	22.51	22.51	22.16	22.17	692,634	-0.32(-1.41%)
Mar 05, 2008	22.56	22.58	22.22	22.49	781,388	+0.14(+0.61%)
Mar 04, 2008	22.61	22.61	22.16	22.35	1,430,946	-0.38(-1.69%)

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.