Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.36	29.46	28.76	28.80	328,310	-0.54(-1.84%)
May 29, 2008	28.81	29.80	28.64	29.34	324,236	+0.53(+1.84%)
May 28, 2008	28.81	28.88	28.30	28.81	191,391	+0.14(+0.50%)
May 27, 2008	28.22	28.75	28.15	28.67	293,684	+0.47(+1.68%)
May 26, 2008	28.52	28.52	27.99	28.20	0	+0.00(+0.00%)
May 23, 2008	28.52	28.52	27.99	28.20	214,572	-0.46(-1.59%)
May 22, 2008	28.34	28.75	28.34	28.65	241,899	+0.29(+1.04%)
May 21, 2008	29.10	29.22	28.12	28.36	331,074	-0.67(-2.32%)
May 20, 2008	28.72	29.19	28.72	29.03	417,813	+0.05(+0.16%)
May 19, 2008	29.06	29.32	28.85	28.98	281,652	-0.24(-0.81%)
May 16, 2008	29.34	29.34	28.83	29.22	609,350	-0.10(-0.36%)
May 15, 2008	28.84	29.39	28.68	29.33	238,073	+0.38(+1.31%)
May 14, 2008	29.20	29.29	28.86	28.95	240,043	-0.06(-0.20%)
May 13, 2008	28.01	29.18	27.87	29.00	474,319	+0.98(+3.49%)
May 12, 2008	27.14	28.03	27.12	28.03	234,006	+1.09(+4.05%)
May 09, 2008	26.88	27.20	26.44	26.93	108,012	+0.00(+0.00%)
May 08, 2008	26.97	27.02	26.55	26.93	191,567	+0.08(+0.28%)
May 07, 2008	27.90	27.98	26.75	26.86	207,366	-0.92(-3.32%)
May 06, 2008	27.44	28.09	27.06	27.78	459,070	+0.27(+0.97%)
May 05, 2008	28.01	28.01	27.35	27.51	250,154	-0.64(-2.26%)
May 02, 2008	28.53	28.62	28.00	28.15	239,500	-0.16(-0.57%)
May 01, 2008	27.72	28.53	27.65	28.31	237,837	+0.59(+2.12%)
Apr 30, 2008	27.59	28.39	27.55	27.72	322,735	+0.25(+0.90%)
Apr 29, 2008	27.55	27.69	27.32	27.47	189,765	-0.08(-0.28%)
Apr 28, 2008	27.37	27.71	27.27	27.55	287,539	+0.25(+0.90%)
Apr 25, 2008	27.38	27.66	26.99	27.30	226,596	+0.18(+0.67%)
Apr 24, 2008	26.43	27.28	25.99	27.12	272,423	+0.93(+3.55%)
Apr 23, 2008	26.39	27.00	25.95	26.19	443,924	+0.41(+1.58%)
Apr 22, 2008	26.45	26.45	25.39	25.78	378,951	-0.84(-3.17%)
Apr 21, 2008	26.67	26.68	26.35	26.63	273,714	-0.15(-0.57%)
Apr 18, 2008	26.36	26.83	26.34	26.78	271,518	+0.82(+3.14%)
Apr 17, 2008	25.77	26.08	25.38	25.97	286,646	+0.13(+0.51%)
Apr 16, 2008	26.11	26.49	25.73	25.83	366,307	-0.05(-0.18%)
Apr 15, 2008	25.49	26.34	25.42	25.88	370,102	+0.58(+2.29%)
Apr 14, 2008	25.62	25.92	25.26	25.30	215,762	-0.37(-1.44%)
Apr 11, 2008	26.31	26.59	25.62	25.67	253,116	-0.85(-3.22%)
Apr 10, 2008	26.35	26.86	26.16	26.53	191,918	+0.13(+0.50%)
Apr 09, 2008	26.88	26.94	26.22	26.39	306,942	-0.37(-1.38%)
Apr 08, 2008	26.81	27.12	26.54	26.76	209,508	-0.17(-0.63%)
Apr 07, 2008	26.99	27.12	26.82	26.93	524,456	+0.04(+0.14%)
Apr 04, 2008	26.91	26.91	26.57	26.90	276,395	+0.05(+0.18%)
Apr 03, 2008	27.32	27.49	26.60	26.85	290,829	-0.55(-2.01%)
Apr 02, 2008	27.44	27.92	27.18	27.40	160,423	-0.04(-0.14%)
Apr 01, 2008	26.48	27.44	26.48	27.44	299,042	+1.34(+5.13%)
Mar 31, 2008	25.99	26.51	25.52	26.10	293,282	+0.23(+0.88%)
Mar 28, 2008	26.26	26.26	25.68	25.87	203,915	-0.24(-0.91%)
Mar 27, 2008	26.53	26.80	26.01	26.11	198,817	-0.30(-1.15%)
Mar 26, 2008	26.68	26.84	26.09	26.41	195,135	-0.38(-1.42%)
Mar 25, 2008	26.88	26.92	26.22	26.79	346,547	+0.04(+0.14%)
Mar 24, 2008	25.78	26.96	25.67	26.75	306,804	+1.07(+4.18%)
Mar 21, 2008	25.46	25.89	25.04	25.68	875,849	+0.00(+0.00%)
Mar 20, 2008	25.46	25.89	25.04	25.68	875,849	+0.66(+2.66%)
Mar 19, 2008	25.38	25.63	25.02	25.02	329,589	-0.15(-0.60%)
Mar 18, 2008	24.49	25.31	24.16	25.17	422,282	+1.24(+5.20%)
Mar 17, 2008	23.73	24.32	23.73	23.92	320,425	-0.09(-0.40%)
Mar 14, 2008	24.26	24.39	23.22	24.02	529,828	-0.08(-0.32%)
Mar 13, 2008	23.53	24.32	23.24	24.09	335,277	+0.29(+1.24%)
Mar 12, 2008	24.35	24.37	23.73	23.80	274,605	-0.41(-1.69%)
Mar 11, 2008	23.71	24.21	23.43	24.21	276,290	+1.12(+4.85%)
Mar 10, 2008	23.68	23.68	23.00	23.09	323,163	-0.64(-2.68%)
Mar 07, 2008	22.73	23.99	22.69	23.72	317,565	+0.72(+3.14%)
Mar 06, 2008	23.57	23.76	23.00	23.00	251,220	-0.70(-2.94%)
Mar 05, 2008	24.03	24.18	23.53	23.70	232,366	-0.19(-0.78%)
Mar 04, 2008	23.52	24.02	23.34	23.89	304,098	+0.05(+0.20%)

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.