Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	23.34	23.34	23.02	23.16	1,985,665	+0.06(+0.27%)
May 29, 2008	23.12	23.24	22.98	23.10	1,687,789	-0.02(-0.08%)
May 28, 2008	23.28	23.41	22.90	23.12	1,903,927	+0.04(+0.19%)
May 27, 2008	22.98	23.28	22.84	23.07	1,685,845	-0.08(-0.34%)
May 26, 2008	23.43	23.43	23.05	23.15	0	+0.00(+0.00%)
May 23, 2008	23.43	23.43	23.05	23.15	1,201,208	-0.50(-2.13%)
May 22, 2008	22.99	23.81	22.99	23.66	1,381,583	+0.37(+1.59%)
May 21, 2008	23.74	23.76	22.98	23.28	2,664,767	-0.24(-1.01%)
May 20, 2008	24.40	24.40	23.19	23.52	4,478,443	-0.95(-3.87%)
May 19, 2008	24.12	24.86	23.92	24.47	3,261,133	+0.50(+2.06%)
May 16, 2008	24.32	24.32	23.81	23.97	3,063,725	-0.18(-0.73%)
May 15, 2008	23.55	24.18	23.28	24.15	2,326,994	+0.79(+3.37%)
May 14, 2008	23.07	23.81	23.07	23.36	3,341,708	+0.30(+1.30%)
May 13, 2008	22.44	23.34	22.43	23.06	2,520,165	+0.47(+2.07%)
May 12, 2008	22.19	22.69	22.08	22.59	1,868,210	+0.57(+2.61%)
May 09, 2008	22.06	22.10	21.72	22.02	556,045	-0.07(-0.32%)
May 08, 2008	22.45	22.45	21.99	22.09	3,260,938	-0.23(-1.03%)
May 07, 2008	22.29	22.87	21.85	22.32	3,627,881	-0.30(-1.33%)
May 06, 2008	22.30	22.68	22.10	22.62	1,651,416	+0.24(+1.07%)
May 05, 2008	21.92	22.85	21.68	22.38	1,151,416	-0.15(-0.67%)
May 02, 2008	22.67	22.78	22.32	22.53	1,853,489	+0.23(+1.03%)
May 01, 2008	21.96	22.40	21.35	22.30	3,016,397	+0.49(+2.23%)
Apr 30, 2008	21.98	22.59	21.59	21.82	2,212,402	-0.32(-1.44%)
Apr 29, 2008	22.19	22.67	21.91	22.14	2,345,310	-0.16(-0.71%)
Apr 28, 2008	22.61	23.03	22.22	22.29	2,120,797	-0.72(-3.15%)
Apr 25, 2008	22.75	23.09	22.40	23.02	2,863,189	+0.45(+2.00%)
Apr 24, 2008	22.59	23.05	22.09	22.57	2,086,524	+0.15(+0.69%)
Apr 23, 2008	22.21	22.70	22.20	22.41	1,562,717	-0.01(-0.06%)
Apr 22, 2008	22.44	22.51	22.01	22.43	2,037,543	-0.03(-0.12%)
Apr 21, 2008	22.21	22.45	22.03	22.45	1,461,146	+0.22(+0.99%)
Apr 18, 2008	22.32	22.51	21.65	22.23	1,968,544	+0.18(+0.80%)
Apr 17, 2008	21.99	22.21	21.61	22.06	1,938,655	+0.23(+1.05%)
Apr 16, 2008	21.11	21.85	21.05	21.83	1,954,596	+0.84(+4.00%)
Apr 15, 2008	20.81	21.04	20.62	20.99	1,095,879	+0.37(+1.80%)
Apr 14, 2008	20.61	20.82	20.52	20.61	837,426	-0.18(-0.85%)
Apr 11, 2008	20.95	21.29	20.63	20.79	1,498,813	-0.79(-3.65%)
Apr 10, 2008	20.97	21.69	20.97	21.58	1,778,395	+0.11(+0.49%)
Apr 09, 2008	21.71	21.83	21.29	21.47	1,831,724	-0.19(-0.90%)
Apr 08, 2008	21.75	21.88	21.49	21.67	2,211,438	-0.36(-1.65%)
Apr 07, 2008	22.18	22.26	21.73	22.03	1,335,521	+0.26(+1.18%)
Apr 04, 2008	21.82	22.06	21.66	21.77	1,807,920	+0.00(+0.00%)
Apr 03, 2008	22.34	22.34	21.10	21.77	4,859,641	-0.50(-2.22%)
Apr 02, 2008	22.09	22.52	21.93	22.27	2,584,590	+0.13(+0.60%)
Apr 01, 2008	21.78	22.51	21.76	22.14	3,834,859	+0.71(+3.30%)
Mar 31, 2008	21.31	21.65	21.19	21.43	3,662,786	-0.03(-0.12%)
Mar 28, 2008	21.95	21.95	21.15	21.45	1,832,807	-0.44(-2.02%)
Mar 27, 2008	21.61	22.14	21.53	21.90	2,713,617	+0.40(+1.85%)
Mar 26, 2008	21.30	21.59	20.97	21.50	1,411,200	+0.06(+0.29%)
Mar 25, 2008	21.14	21.55	20.60	21.44	2,199,662	+0.16(+0.75%)
Mar 24, 2008	20.08	21.49	20.08	21.28	3,216,745	+1.13(+5.62%)
Mar 21, 2008	20.12	20.18	19.38	20.15	2,607,015	+0.00(+0.00%)
Mar 20, 2008	20.12	20.18	19.38	20.15	2,607,015	+0.28(+1.42%)
Mar 19, 2008	20.14	20.73	19.86	19.86	3,760,297	-0.35(-1.75%)
Mar 18, 2008	19.69	20.40	19.23	20.22	3,556,590	+1.16(+6.08%)
Mar 17, 2008	18.34	19.39	18.34	19.06	2,033,938	+0.01(+0.05%)
Mar 14, 2008	19.82	19.85	18.71	19.05	2,000,761	-0.60(-3.06%)
Mar 13, 2008	18.72	19.79	18.56	19.65	2,238,757	+0.51(+2.68%)
Mar 12, 2008	19.47	19.65	19.10	19.14	1,689,597	-0.15(-0.78%)
Mar 11, 2008	19.20	19.29	18.88	19.29	4,513,353	+0.75(+4.05%)
Mar 10, 2008	18.86	18.90	18.48	18.54	2,288,350	-0.22(-1.18%)
Mar 07, 2008	18.56	19.06	18.41	18.76	3,008,128	+0.00(+0.00%)
Mar 06, 2008	19.41	19.60	18.71	18.76	3,455,065	-0.88(-4.46%)
Mar 05, 2008	19.71	19.88	19.35	19.63	1,478,637	+0.05(+0.27%)
Mar 04, 2008	19.67	19.77	19.30	19.58	1,865,951	-0.19(-0.98%)

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.