Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	25.25	25.52	25.15	25.43	861,100	+0.05(+0.21%)
May 29, 2008	25.43	25.51	25.12	25.37	1,083,323	+0.01(+0.03%)
May 28, 2008	25.08	25.43	24.94	25.36	1,825,463	+0.75(+3.04%)
May 27, 2008	24.18	24.65	24.10	24.62	1,571,238	-0.05(-0.19%)
May 26, 2008	24.46	24.68	24.15	24.66	1,643,929	+0.00(+0.00%)
May 23, 2008	24.46	24.68	24.15	24.66	1,643,929	+0.17(+0.69%)
May 22, 2008	24.65	24.76	24.31	24.49	1,113,366	+0.10(+0.41%)
May 21, 2008	24.41	24.71	24.23	24.39	2,126,773	+0.08(+0.32%)
May 20, 2008	24.08	24.32	24.03	24.31	1,056,482	+0.42(+1.74%)
May 19, 2008	24.52	24.52	23.75	23.90	1,088,750	-0.89(-3.58%)
May 16, 2008	24.57	24.91	24.40	24.79	1,398,072	+0.18(+0.72%)
May 15, 2008	24.02	24.64	23.91	24.61	931,053	+0.69(+2.91%)
May 14, 2008	24.18	24.30	23.89	23.91	754,585	-0.27(-1.12%)
May 13, 2008	24.00	24.32	23.78	24.18	1,242,131	-0.16(-0.67%)
May 12, 2008	24.17	24.40	23.91	24.35	583,516	+0.18(+0.73%)
May 09, 2008	24.31	24.45	24.05	24.17	895,352	+0.08(+0.32%)
May 08, 2008	23.78	24.35	23.77	24.09	893,311	+0.56(+2.36%)
May 07, 2008	24.13	24.17	23.44	23.53	808,889	-0.75(-3.08%)
May 06, 2008	23.88	24.36	23.86	24.28	794,274	+0.35(+1.45%)
May 05, 2008	23.79	23.97	23.70	23.94	630,346	+0.05(+0.23%)
May 02, 2008	24.35	24.45	23.65	23.88	1,368,798	-0.25(-1.02%)
May 01, 2008	23.27	24.13	22.86	24.13	1,091,251	+0.83(+3.58%)
Apr 30, 2008	23.67	23.77	23.26	23.30	1,238,231	-0.37(-1.57%)
Apr 29, 2008	23.37	23.74	23.37	23.67	1,065,890	+0.04(+0.16%)
Apr 28, 2008	23.71	23.85	23.53	23.63	1,132,734	-0.41(-1.70%)
Apr 25, 2008	23.63	24.17	23.49	24.04	1,749,881	+0.76(+3.28%)
Apr 24, 2008	23.14	23.53	22.84	23.27	1,673,506	-0.44(-1.86%)
Apr 23, 2008	23.33	23.74	23.12	23.71	3,413,185	+1.09(+4.81%)
Apr 22, 2008	22.41	23.28	22.11	22.62	4,682,104	+1.71(+8.16%)
Apr 21, 2008	20.42	20.93	20.25	20.92	1,763,059	+0.42(+2.07%)
Apr 18, 2008	20.23	20.55	19.97	20.49	2,166,664	+0.52(+2.59%)
Apr 17, 2008	19.75	20.04	19.71	19.97	1,502,416	+0.08(+0.39%)
Apr 16, 2008	19.33	19.99	19.33	19.90	1,708,996	+1.16(+6.18%)
Apr 15, 2008	18.83	18.87	18.51	18.74	918,107	+0.02(+0.12%)
Apr 14, 2008	18.75	19.08	18.58	18.72	1,129,245	+0.09(+0.46%)
Apr 11, 2008	18.65	18.99	18.53	18.63	1,138,084	-0.63(-3.29%)
Apr 10, 2008	18.79	19.50	18.78	19.26	2,398,710	-0.28(-1.42%)
Apr 09, 2008	19.62	19.77	19.44	19.54	1,227,041	-0.26(-1.33%)
Apr 08, 2008	19.78	20.08	19.73	19.81	1,365,151	-0.60(-2.95%)
Apr 07, 2008	20.92	21.00	20.32	20.41	1,151,220	+0.07(+0.34%)
Apr 04, 2008	20.42	20.50	20.00	20.34	941,719	+0.46(+2.33%)
Apr 03, 2008	19.58	20.06	19.50	19.87	1,471,289	-0.65(-3.16%)
Apr 02, 2008	20.78	20.86	20.35	20.52	1,076,894	-0.07(-0.34%)
Apr 01, 2008	20.28	20.59	20.04	20.59	1,719,897	+0.95(+4.83%)
Mar 31, 2008	19.66	19.81	19.49	19.64	1,039,263	+0.56(+2.91%)
Mar 28, 2008	19.60	19.67	19.01	19.09	1,677,693	+0.07(+0.37%)
Mar 27, 2008	19.57	19.60	19.01	19.02	1,055,858	-0.29(-1.48%)
Mar 26, 2008	19.48	19.57	19.26	19.30	1,361,870	-0.32(-1.65%)
Mar 25, 2008	19.50	19.70	19.36	19.63	837,558	-0.02(-0.08%)
Mar 24, 2008	18.95	19.97	18.95	19.64	1,061,288	+0.72(+3.79%)
Mar 21, 2008	18.45	18.97	18.38	18.92	1,552,649	+0.00(+0.00%)
Mar 20, 2008	18.45	18.97	18.38	18.92	1,552,649	+0.46(+2.51%)
Mar 19, 2008	19.05	19.19	18.46	18.46	2,247,979	-0.83(-4.32%)
Mar 18, 2008	18.93	19.38	18.81	19.30	1,816,183	+0.74(+4.00%)
Mar 17, 2008	18.25	18.82	18.06	18.55	2,055,430	-0.44(-2.32%)
Mar 14, 2008	19.59	19.69	18.82	18.99	1,754,224	-0.39(-1.99%)
Mar 13, 2008	19.07	19.50	18.87	19.38	1,059,735	-0.03(-0.16%)
Mar 12, 2008	19.84	19.84	19.32	19.41	1,343,227	-0.15(-0.79%)
Mar 11, 2008	19.31	19.57	18.93	19.57	1,381,037	+0.56(+2.92%)
Mar 10, 2008	19.21	19.30	18.95	19.01	1,501,635	-0.16(-0.85%)
Mar 07, 2008	19.20	19.64	18.96	19.17	1,944,075	-0.36(-1.82%)
Mar 06, 2008	19.67	19.97	19.51	19.53	1,368,247	-0.16(-0.82%)
Mar 05, 2008	19.50	20.10	19.47	19.69	2,352,395	+0.63(+3.28%)
Mar 04, 2008	19.05	19.14	18.52	19.06	1,761,794	-0.50(-2.57%)

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.