Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.50	29.56	28.95	29.39	260,783	-0.11(-0.37%)
May 29, 2008	28.82	30.19	28.82	29.50	237,350	+0.65(+2.25%)
May 28, 2008	28.87	29.19	28.38	28.85	223,508	+0.16(+0.56%)
May 27, 2008	28.11	29.32	28.11	28.69	220,951	+0.57(+2.03%)
May 26, 2008	28.38	28.67	28.02	28.12	229,262	+0.00(+0.00%)
May 23, 2008	28.38	28.67	28.02	28.12	229,262	-0.43(-1.51%)
May 22, 2008	28.69	28.78	28.04	28.55	227,235	-0.14(-0.49%)
May 21, 2008	28.70	29.36	28.55	28.69	150,177	+0.19(+0.67%)
May 20, 2008	28.86	29.09	28.37	28.50	255,439	-0.54(-1.86%)
May 19, 2008	29.43	29.72	28.58	29.04	245,218	-0.34(-1.16%)
May 16, 2008	29.56	29.77	28.91	29.38	246,950	+0.02(+0.07%)
May 15, 2008	29.60	29.63	28.73	29.36	354,746	-0.30(-1.01%)
May 14, 2008	28.58	30.30	28.52	29.66	776,334	+1.16(+4.07%)
May 13, 2008	26.50	29.28	26.38	28.50	642,194	+2.05(+7.75%)
May 12, 2008	25.66	26.99	25.10	26.45	351,090	+0.80(+3.12%)
May 09, 2008	24.93	25.68	24.75	25.65	264,802	+0.46(+1.83%)
May 08, 2008	25.34	25.54	24.85	25.19	359,731	-0.03(-0.12%)
May 07, 2008	25.43	25.47	25.05	25.22	238,234	-0.23(-0.90%)
May 06, 2008	24.81	25.50	24.57	25.45	246,511	+0.45(+1.80%)
May 05, 2008	25.31	25.62	24.75	25.00	427,853	-0.56(-2.19%)
May 02, 2008	24.69	26.37	23.39	25.56	1,832,813	+0.30(+1.19%)
May 01, 2008	25.65	25.96	25.21	25.26	451,809	-0.22(-0.86%)
Apr 30, 2008	24.49	26.00	24.45	25.48	455,440	+1.20(+4.94%)
Apr 29, 2008	24.73	24.75	24.28	24.28	175,883	-0.52(-2.10%)
Apr 28, 2008	23.67	25.45	23.56	24.80	340,727	+1.01(+4.25%)
Apr 25, 2008	23.87	24.10	23.05	23.79	225,839	+0.27(+1.15%)
Apr 24, 2008	23.66	24.43	23.00	23.52	618,249	-0.21(-0.88%)
Apr 23, 2008	23.75	24.25	23.43	23.73	317,149	+0.23(+0.98%)
Apr 22, 2008	23.60	23.62	23.16	23.50	207,931	-0.17(-0.72%)
Apr 21, 2008	24.84	24.89	23.13	23.67	598,847	-1.42(-5.66%)
Apr 18, 2008	24.56	25.14	24.49	25.09	248,834	+1.01(+4.19%)
Apr 17, 2008	24.55	24.66	23.91	24.08	192,703	-0.63(-2.55%)
Apr 16, 2008	23.78	25.00	23.46	24.71	358,904	+1.21(+5.15%)
Apr 15, 2008	23.44	23.92	23.36	23.50	199,095	+0.17(+0.73%)
Apr 14, 2008	23.13	23.48	23.01	23.33	326,850	+0.02(+0.09%)
Apr 11, 2008	24.35	24.95	23.19	23.31	349,650	-1.38(-5.59%)
Apr 10, 2008	24.14	24.99	23.97	24.69	252,660	+0.50(+2.07%)
Apr 09, 2008	24.84	25.06	23.87	24.19	217,121	-0.63(-2.54%)
Apr 08, 2008	24.54	24.99	24.31	24.82	103,461	+0.14(+0.57%)
Apr 07, 2008	24.82	25.01	24.42	24.68	154,531	-0.09(-0.36%)
Apr 04, 2008	24.56	24.99	24.27	24.77	83,653	+0.24(+0.98%)
Apr 03, 2008	24.24	24.97	24.16	24.53	163,267	+0.12(+0.49%)
Apr 02, 2008	23.78	24.72	23.78	24.41	271,164	+0.58(+2.43%)
Apr 01, 2008	22.97	23.93	22.74	23.83	177,177	+0.66(+2.85%)
Mar 31, 2008	23.03	23.43	22.96	23.17	203,035	+0.04(+0.17%)
Mar 28, 2008	23.07	23.85	22.88	23.13	293,902	+0.02(+0.09%)
Mar 27, 2008	22.89	23.60	22.74	23.11	345,358	+0.20(+0.87%)
Mar 26, 2008	22.55	23.00	22.40	22.91	370,832	+0.33(+1.46%)
Mar 25, 2008	22.51	23.19	22.28	22.58	333,066	-0.25(-1.10%)
Mar 24, 2008	20.83	22.86	20.83	22.83	815,832	+1.94(+9.29%)
Mar 21, 2008	23.80	23.80	20.86	20.89	1,360,217	+0.00(+0.00%)
Mar 20, 2008	23.80	23.80	20.86	20.89	1,360,217	-2.86(-12.04%)
Mar 19, 2008	23.60	24.36	23.32	23.75	393,238	-0.20(-0.84%)
Mar 18, 2008	23.14	24.06	22.82	23.95	364,780	+1.35(+5.97%)
Mar 17, 2008	23.03	24.00	22.52	22.60	503,216	-0.95(-4.03%)
Mar 14, 2008	24.67	24.73	23.32	23.55	270,771	-0.85(-3.48%)
Mar 13, 2008	24.84	25.00	23.68	24.40	546,063	-0.24(-0.97%)
Mar 12, 2008	24.00	25.49	24.00	24.64	438,060	+0.64(+2.67%)
Mar 11, 2008	23.48	24.11	22.56	24.00	1,053,441	+0.51(+2.17%)
Mar 10, 2008	26.98	26.98	23.42	23.49	938,226	-3.34(-12.45%)
Mar 07, 2008	27.27	28.20	26.65	26.83	331,112	-0.80(-2.90%)
Mar 06, 2008	28.50	28.64	27.60	27.63	248,953	-1.09(-3.80%)
Mar 05, 2008	29.09	29.31	28.27	28.72	239,478	-0.17(-0.59%)
Mar 04, 2008	29.21	29.48	28.45	28.89	442,560	-0.40(-1.37%)

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.