Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.42	25.00	24.42	24.75	29,777	+0.21(+0.86%)
May 29, 2008	23.98	24.78	23.77	24.54	35,228	+0.36(+1.49%)
May 28, 2008	24.00	24.18	23.80	24.18	33,001	+0.08(+0.33%)
May 27, 2008	24.77	24.83	24.00	24.10	38,719	-0.51(-2.07%)
May 26, 2008	24.61	24.69	24.43	24.61	0	+0.00(+0.00%)
May 23, 2008	24.61	24.69	24.43	24.61	44,116	+0.01(+0.04%)
May 22, 2008	24.89	24.93	24.52	24.60	24,178	-0.32(-1.28%)
May 21, 2008	24.95	25.00	24.67	24.92	43,194	-0.03(-0.12%)
May 20, 2008	24.94	25.00	24.82	24.95	37,718	+0.01(+0.04%)
May 19, 2008	25.09	25.17	24.65	24.94	43,865	-0.05(-0.20%)
May 16, 2008	26.15	26.15	24.59	24.99	27,704	-0.20(-0.79%)
May 15, 2008	25.20	25.49	24.73	25.19	47,197	+0.07(+0.28%)
May 14, 2008	24.41	25.12	24.41	25.12	48,592	+0.42(+1.70%)
May 13, 2008	24.55	25.00	24.37	24.70	51,937	+0.01(+0.04%)
May 12, 2008	24.99	24.99	24.32	24.69	81,534	+0.47(+1.94%)
May 09, 2008	23.80	24.22	23.80	24.22	89,683	+0.42(+1.76%)
May 08, 2008	23.90	24.00	23.75	23.80	56,484	+0.00(+0.00%)
May 07, 2008	24.20	24.45	23.80	23.80	33,107	-0.37(-1.53%)
May 06, 2008	23.99	24.40	23.99	24.17	34,610	+0.19(+0.79%)
May 05, 2008	24.97	24.97	23.91	23.98	19,782	-0.12(-0.50%)
May 02, 2008	24.19	24.47	23.99	24.10	39,640	+0.08(+0.33%)
May 01, 2008	24.10	24.16	23.96	24.02	17,956	-0.35(-1.44%)
Apr 30, 2008	24.49	24.58	24.23	24.37	20,971	-0.14(-0.57%)
Apr 29, 2008	24.59	24.70	24.05	24.51	29,020	+0.40(+1.66%)
Apr 28, 2008	24.15	24.31	24.02	24.11	32,842	+0.01(+0.04%)
Apr 25, 2008	24.02	24.21	24.02	24.10	25,581	-0.06(-0.25%)
Apr 24, 2008	24.68	24.68	24.00	24.16	26,819	-0.05(-0.21%)
Apr 23, 2008	24.54	24.69	24.19	24.21	16,700	-0.25(-1.02%)
Apr 22, 2008	24.67	24.69	24.42	24.46	14,600	-0.11(-0.45%)
Apr 21, 2008	24.62	24.90	24.51	24.57	14,600	+0.07(+0.29%)
Apr 18, 2008	24.25	24.84	24.06	24.50	20,202	+0.37(+1.53%)
Apr 17, 2008	24.02	24.44	23.90	24.13	26,627	+0.13(+0.54%)
Apr 16, 2008	23.81	24.42	23.81	24.00	50,919	+0.19(+0.80%)
Apr 15, 2008	24.16	24.16	23.74	23.81	51,291	-0.22(-0.92%)
Apr 14, 2008	24.45	24.45	23.74	24.03	23,705	-0.30(-1.23%)
Apr 11, 2008	24.43	24.68	24.03	24.33	23,900	-0.20(-0.82%)
Apr 10, 2008	24.47	24.77	23.65	24.53	60,485	+0.23(+0.95%)
Apr 09, 2008	24.90	25.05	24.25	24.30	74,900	-0.41(-1.66%)
Apr 08, 2008	24.70	25.07	24.38	24.71	28,000	+0.15(+0.61%)
Apr 07, 2008	25.55	25.55	24.30	24.56	44,600	+0.09(+0.37%)
Apr 04, 2008	24.26	24.49	24.26	24.47	15,000	+0.31(+1.28%)
Apr 03, 2008	24.09	24.51	24.01	24.16	13,400	+0.04(+0.17%)
Apr 02, 2008	24.13	24.22	23.99	24.12	22,800	-0.18(-0.74%)
Apr 01, 2008	24.39	24.45	24.11	24.30	31,800	+0.06(+0.25%)
Mar 31, 2008	23.73	24.73	23.70	24.24	66,800	+0.31(+1.30%)
Mar 28, 2008	24.25	24.25	23.80	23.93	21,000	-0.07(-0.29%)
Mar 27, 2008	24.02	24.49	23.99	24.00	41,000	-0.14(-0.58%)
Mar 26, 2008	23.94	24.33	23.61	24.14	20,100	+0.15(+0.63%)
Mar 25, 2008	23.60	24.00	23.20	23.99	58,100	+0.49(+2.09%)
Mar 24, 2008	23.35	23.63	23.10	23.50	58,000	+0.12(+0.51%)
Mar 21, 2008	22.90	23.38	22.30	23.38	57,800	+0.00(+0.00%)
Mar 20, 2008	22.90	23.38	22.30	23.38	57,800	+0.74(+3.27%)
Mar 19, 2008	22.48	23.00	22.45	22.64	90,400	+0.06(+0.27%)
Mar 18, 2008	22.96	23.03	22.55	22.58	59,700	+0.12(+0.53%)
Mar 17, 2008	23.51	23.51	22.10	22.46	148,200	-1.09(-4.63%)
Mar 14, 2008	24.27	24.27	23.46	23.55	61,200	-0.70(-2.89%)
Mar 13, 2008	24.70	24.70	24.01	24.25	81,800	-0.36(-1.46%)
Mar 12, 2008	24.27	24.97	24.27	24.61	90,928	+0.20(+0.82%)
Mar 11, 2008	25.07	25.07	24.37	24.41	60,100	-0.27(-1.09%)
Mar 10, 2008	24.62	24.75	24.52	24.68	91,800	-0.03(-0.12%)
Mar 07, 2008	24.77	24.85	24.37	24.71	86,500	-0.06(-0.24%)
Mar 06, 2008	25.06	25.07	24.57	24.77	35,300	-0.09(-0.36%)
Mar 05, 2008	24.56	25.25	24.56	24.86	31,600	+0.18(+0.73%)
Mar 04, 2008	24.48	24.70	24.26	24.68	48,400	+0.26(+1.06%)

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.