Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.66	24.92	24.56	24.83	881,639	+0.05(+0.21%)
May 29, 2008	24.83	24.92	24.54	24.78	1,109,164	+0.01(+0.03%)
May 28, 2008	24.49	24.83	24.36	24.77	1,869,005	+0.73(+3.04%)
May 27, 2008	23.61	24.08	23.54	24.04	1,608,716	-0.05(-0.19%)
May 26, 2008	23.89	24.11	23.59	24.09	1,683,141	+0.00(+0.00%)
May 23, 2008	23.89	24.11	23.59	24.09	1,683,141	+0.17(+0.69%)
May 22, 2008	24.07	24.19	23.75	23.92	1,139,923	+0.10(+0.41%)
May 21, 2008	23.84	24.13	23.66	23.82	2,177,502	+0.08(+0.32%)
May 20, 2008	23.52	23.76	23.47	23.75	1,081,682	+0.41(+1.74%)
May 19, 2008	23.95	23.95	23.20	23.34	1,114,720	-0.87(-3.58%)
May 16, 2008	24.00	24.33	23.83	24.21	1,431,420	+0.17(+0.72%)
May 15, 2008	23.46	24.06	23.35	24.03	953,261	+0.68(+2.91%)
May 14, 2008	23.61	23.73	23.33	23.36	772,584	-0.26(-1.12%)
May 13, 2008	23.44	23.76	23.23	23.62	1,271,760	-0.16(-0.67%)
May 12, 2008	23.60	23.83	23.36	23.78	597,434	+0.17(+0.73%)
May 09, 2008	23.75	23.88	23.49	23.60	916,708	+0.08(+0.32%)
May 08, 2008	23.23	23.78	23.22	23.53	914,619	+0.54(+2.36%)
May 07, 2008	23.57	23.60	22.90	22.99	828,184	-0.73(-3.08%)
May 06, 2008	23.33	23.79	23.30	23.72	813,220	+0.34(+1.45%)
May 05, 2008	23.23	23.41	23.15	23.38	645,382	+0.05(+0.23%)
May 02, 2008	23.79	23.88	23.10	23.33	1,401,448	-0.24(-1.02%)
May 01, 2008	22.73	23.57	22.33	23.57	1,117,280	+0.81(+3.58%)
Apr 30, 2008	23.12	23.22	22.71	22.75	1,267,766	-0.36(-1.57%)
Apr 29, 2008	22.83	23.19	22.83	23.11	1,091,314	+0.04(+0.16%)
Apr 28, 2008	23.16	23.30	22.99	23.08	1,159,752	-0.40(-1.70%)
Apr 25, 2008	23.08	23.60	22.94	23.48	1,791,620	+0.75(+3.28%)
Apr 24, 2008	22.60	22.98	22.31	22.73	1,713,423	-0.43(-1.86%)
Apr 23, 2008	22.78	23.19	22.58	23.16	3,494,599	+1.06(+4.81%)
Apr 22, 2008	21.89	22.74	21.59	22.10	4,793,785	+1.67(+8.16%)
Apr 21, 2008	19.95	20.44	19.77	20.43	1,805,112	+0.41(+2.07%)
Apr 18, 2008	19.76	20.07	19.51	20.01	2,218,345	+0.51(+2.59%)
Apr 17, 2008	19.29	19.58	19.25	19.51	1,538,253	+0.08(+0.39%)
Apr 16, 2008	18.88	19.52	18.88	19.43	1,749,760	+1.13(+6.18%)
Apr 15, 2008	18.39	18.43	18.08	18.30	940,006	+0.02(+0.12%)
Apr 14, 2008	18.31	18.63	18.14	18.28	1,156,180	+0.08(+0.46%)
Apr 11, 2008	18.21	18.54	18.10	18.20	1,165,230	-0.62(-3.29%)
Apr 10, 2008	18.36	19.05	18.34	18.82	2,455,926	-0.27(-1.42%)
Apr 09, 2008	19.16	19.31	18.99	19.09	1,256,309	-0.26(-1.33%)
Apr 08, 2008	19.32	19.61	19.27	19.34	1,397,714	-0.59(-2.95%)
Apr 07, 2008	20.43	20.51	19.85	19.93	1,178,680	+0.07(+0.34%)
Apr 04, 2008	19.95	20.02	19.53	19.86	964,181	+0.45(+2.33%)
Apr 03, 2008	19.12	19.59	19.05	19.41	1,506,383	-0.63(-3.16%)
Apr 02, 2008	20.29	20.38	19.87	20.05	1,102,581	-0.07(-0.34%)
Apr 01, 2008	19.80	20.11	19.57	20.11	1,760,921	+0.93(+4.83%)
Mar 31, 2008	19.20	19.35	19.03	19.19	1,064,053	+0.54(+2.91%)
Mar 28, 2008	19.15	19.22	18.57	18.64	1,717,710	+0.07(+0.37%)
Mar 27, 2008	19.12	19.15	18.57	18.57	1,081,043	-0.28(-1.48%)
Mar 26, 2008	19.03	19.11	18.81	18.85	1,394,354	-0.32(-1.65%)
Mar 25, 2008	19.05	19.25	18.91	19.17	857,536	-0.02(-0.08%)
Mar 24, 2008	18.51	19.51	18.51	19.19	1,086,603	+0.70(+3.79%)
Mar 21, 2008	18.02	18.53	17.96	18.48	1,589,684	+0.00(+0.00%)
Mar 20, 2008	18.02	18.53	17.96	18.48	1,589,684	+0.45(+2.51%)
Mar 19, 2008	18.60	18.74	18.03	18.03	2,301,599	-0.81(-4.32%)
Mar 18, 2008	18.49	18.93	18.37	18.85	1,859,504	+0.72(+3.99%)
Mar 17, 2008	17.83	18.38	17.64	18.12	2,104,457	-0.43(-2.32%)
Mar 14, 2008	19.13	19.23	18.38	18.55	1,796,067	-0.38(-1.99%)
Mar 13, 2008	18.63	19.04	18.43	18.93	1,085,013	-0.03(-0.16%)
Mar 12, 2008	19.37	19.37	18.87	18.96	1,375,267	-0.15(-0.79%)
Mar 11, 2008	18.86	19.11	18.49	19.11	1,413,979	+0.54(+2.92%)
Mar 10, 2008	18.76	18.85	18.51	18.57	1,537,453	-0.16(-0.85%)
Mar 07, 2008	18.76	19.19	18.51	18.73	1,990,447	-0.35(-1.82%)
Mar 06, 2008	19.22	19.50	19.06	19.07	1,400,883	-0.16(-0.82%)
Mar 05, 2008	19.04	19.63	19.01	19.23	2,408,506	+0.61(+3.28%)
Mar 04, 2008	18.60	18.70	18.08	18.62	1,803,818	-0.49(-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.