Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.31	27.98	27.17	27.87	1,360,385	+0.48(+1.76%)
May 29, 2008	27.22	27.40	26.88	27.38	936,763	+0.02(+0.07%)
May 28, 2008	27.08	27.50	26.86	27.37	893,854	+0.28(+1.03%)
May 27, 2008	27.00	27.16	26.56	27.09	710,764	-0.03(-0.11%)
May 26, 2008	27.20	27.35	26.60	27.11	0	+0.00(+0.00%)
May 23, 2008	27.20	27.35	26.60	27.11	1,255,533	-0.08(-0.28%)
May 22, 2008	27.21	27.63	26.84	27.19	1,053,036	-0.15(-0.57%)
May 21, 2008	27.81	27.94	27.19	27.35	971,945	-0.36(-1.29%)
May 20, 2008	27.43	27.96	27.15	27.70	888,733	+0.04(+0.14%)
May 19, 2008	28.03	28.06	27.40	27.66	1,254,994	-0.24(-0.87%)
May 16, 2008	28.24	28.24	27.47	27.91	1,274,699	-0.23(-0.82%)
May 15, 2008	27.63	28.24	27.63	28.14	1,995,750	+0.37(+1.32%)
May 14, 2008	27.29	28.10	27.09	27.77	2,149,206	+0.63(+2.31%)
May 13, 2008	26.81	27.15	26.62	27.14	1,093,472	+0.28(+1.04%)
May 12, 2008	26.28	26.92	26.09	26.86	1,245,994	+0.54(+2.05%)
May 09, 2008	26.31	26.44	25.95	26.32	505,430	-0.21(-0.80%)
May 08, 2008	25.95	26.82	25.69	26.53	1,777,651	+0.69(+2.65%)
May 07, 2008	26.50	26.50	25.77	25.85	1,309,839	-0.43(-1.62%)
May 06, 2008	25.85	26.35	25.81	26.27	1,529,825	+0.32(+1.23%)
May 05, 2008	25.44	26.33	25.44	25.95	1,629,085	+0.35(+1.36%)
May 02, 2008	26.08	26.20	25.24	25.61	1,679,814	-0.41(-1.56%)
May 01, 2008	26.06	26.24	25.47	26.01	2,074,752	+0.09(+0.34%)
Apr 30, 2008	25.79	26.20	25.71	25.93	1,346,623	+0.23(+0.90%)
Apr 29, 2008	26.26	26.26	25.64	25.69	1,347,425	-0.59(-2.24%)
Apr 28, 2008	26.70	26.70	26.18	26.28	1,112,288	-0.29(-1.09%)
Apr 25, 2008	26.45	26.76	26.25	26.57	1,187,890	+0.22(+0.84%)
Apr 24, 2008	26.22	26.68	25.52	26.35	2,140,061	+0.15(+0.59%)
Apr 23, 2008	26.62	26.85	26.06	26.20	1,781,874	-0.43(-1.63%)
Apr 22, 2008	26.94	27.13	26.46	26.63	1,790,547	-0.24(-0.90%)
Apr 21, 2008	27.14	27.48	26.87	26.87	2,229,673	-0.49(-1.80%)
Apr 18, 2008	26.93	27.41	26.52	27.37	2,440,950	+0.82(+3.09%)
Apr 17, 2008	26.43	26.97	25.55	26.54	6,405,395	+1.56(+6.22%)
Apr 16, 2008	24.54	25.30	24.48	24.99	3,445,369	+0.79(+3.27%)
Apr 15, 2008	23.87	24.25	23.78	24.20	1,214,870	+0.38(+1.58%)
Apr 14, 2008	23.57	24.00	23.39	23.82	1,871,215	+0.18(+0.78%)
Apr 11, 2008	23.68	23.73	23.41	23.64	942,389	-0.24(-1.01%)
Apr 10, 2008	24.12	24.13	23.65	23.88	973,343	-0.33(-1.36%)
Apr 09, 2008	24.65	24.65	23.93	24.21	1,218,162	-0.58(-2.34%)
Apr 08, 2008	24.82	25.12	24.54	24.79	830,272	-0.13(-0.50%)
Apr 07, 2008	25.77	25.77	24.62	24.91	1,354,284	-0.71(-2.75%)
Apr 04, 2008	25.27	25.67	25.13	25.62	942,041	+0.49(+1.96%)
Apr 03, 2008	24.75	25.29	24.61	25.12	934,118	+0.11(+0.42%)
Apr 02, 2008	24.93	25.31	24.61	25.02	1,112,171	+0.14(+0.58%)
Apr 01, 2008	24.37	25.05	24.12	24.87	1,982,383	+0.57(+2.34%)
Mar 31, 2008	23.93	24.36	23.85	24.30	978,313	+0.40(+1.66%)
Mar 28, 2008	23.78	24.05	23.71	23.91	788,650	+0.01(+0.04%)
Mar 27, 2008	24.25	24.29	23.79	23.90	844,455	-0.43(-1.75%)
Mar 26, 2008	24.15	24.63	24.11	24.32	1,010,778	+0.12(+0.48%)
Mar 25, 2008	23.72	24.43	23.65	24.21	1,066,930	+0.63(+2.66%)
Mar 24, 2008	23.00	23.88	22.88	23.58	940,733	+0.54(+2.35%)
Mar 21, 2008	22.61	23.12	22.24	23.04	863,193	+0.00(+0.00%)
Mar 20, 2008	22.61	23.12	22.24	23.04	863,193	+0.34(+1.49%)
Mar 19, 2008	23.49	23.56	22.67	22.70	1,070,938	-0.75(-3.21%)
Mar 18, 2008	23.26	23.71	22.77	23.45	1,321,966	+0.53(+2.32%)
Mar 17, 2008	22.95	23.30	22.80	22.92	1,386,382	-0.75(-3.18%)
Mar 14, 2008	24.12	24.17	23.28	23.68	1,093,847	-0.35(-1.45%)
Mar 13, 2008	23.17	24.16	23.17	24.02	1,078,632	+0.43(+1.84%)
Mar 12, 2008	23.81	24.20	23.56	23.59	1,192,403	-0.13(-0.53%)
Mar 11, 2008	24.07	24.13	23.12	23.71	1,115,277	+0.17(+0.74%)
Mar 10, 2008	24.60	24.60	23.48	23.54	1,416,742	-0.02(-0.08%)
Mar 07, 2008	23.42	23.86	23.21	23.56	1,062,353	-0.02(-0.08%)
Mar 06, 2008	23.86	23.97	23.52	23.58	775,593	-0.34(-1.41%)
Mar 05, 2008	23.74	24.07	23.67	23.92	1,112,214	+0.12(+0.49%)
Mar 04, 2008	24.15	24.30	23.41	23.80	1,187,704	-0.51(-2.11%)

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.