Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.59	20.80	20.46	20.64	682,051	+0.12(+0.61%)
May 29, 2008	20.18	20.91	20.16	20.51	954,824	+0.36(+1.78%)
May 28, 2008	20.20	20.21	19.77	20.16	533,894	+0.02(+0.12%)
May 27, 2008	19.84	20.22	19.62	20.13	442,131	+0.37(+1.85%)
May 26, 2008	20.02	20.02	19.57	19.77	694,519	+0.00(+0.00%)
May 23, 2008	20.02	20.02	19.57	19.77	694,519	-0.40(-1.98%)
May 22, 2008	19.77	20.35	19.71	20.17	368,383	+0.36(+1.81%)
May 21, 2008	19.97	20.17	19.72	19.81	738,504	-0.17(-0.83%)
May 20, 2008	19.97	20.25	19.82	19.97	864,000	-0.03(-0.17%)
May 19, 2008	20.07	20.39	19.77	20.01	962,715	-0.25(-1.23%)
May 16, 2008	20.57	20.58	20.04	20.26	746,218	-0.19(-0.94%)
May 15, 2008	20.43	20.57	20.28	20.45	542,285	-0.04(-0.20%)
May 14, 2008	20.14	20.58	20.14	20.49	438,246	+0.36(+1.78%)
May 13, 2008	19.85	20.20	19.76	20.13	538,618	+0.25(+1.26%)
May 12, 2008	19.90	20.19	19.60	19.88	879,358	+0.04(+0.21%)
May 09, 2008	19.46	19.95	19.36	19.84	410,833	+0.15(+0.76%)
May 08, 2008	19.77	19.81	19.57	19.69	877,435	-0.04(-0.21%)
May 07, 2008	19.98	20.32	19.66	19.73	742,024	-0.23(-1.17%)
May 06, 2008	19.99	20.14	19.96	19.97	737,049	-0.17(-0.87%)
May 05, 2008	20.44	20.51	20.07	20.14	690,257	-0.41(-1.98%)
May 02, 2008	20.29	20.67	20.07	20.55	1,179,353	+0.44(+2.19%)
May 01, 2008	19.36	20.24	19.36	20.11	773,425	+0.69(+3.56%)
Apr 30, 2008	19.42	19.76	19.37	19.42	750,271	-0.01(-0.04%)
Apr 29, 2008	19.47	19.76	19.33	19.42	370,683	+0.03(+0.17%)
Apr 28, 2008	19.39	19.88	19.25	19.39	578,755	-0.14(-0.72%)
Apr 25, 2008	19.40	19.72	19.13	19.53	866,758	+0.15(+0.77%)
Apr 24, 2008	18.75	19.40	18.73	19.38	1,180,399	+0.61(+3.24%)
Apr 23, 2008	18.99	18.99	18.60	18.78	898,320	-0.12(-0.62%)
Apr 22, 2008	18.77	18.93	18.66	18.89	975,813	+0.02(+0.13%)
Apr 21, 2008	18.89	19.04	18.68	18.87	687,205	-0.08(-0.44%)
Apr 18, 2008	19.29	19.48	18.83	18.95	1,438,178	+0.07(+0.35%)
Apr 17, 2008	19.00	19.19	18.65	18.88	871,571	-0.17(-0.87%)
Apr 16, 2008	18.80	19.23	18.77	19.05	763,470	+0.35(+1.87%)
Apr 15, 2008	18.68	18.88	18.52	18.70	880,869	+0.05(+0.27%)
Apr 14, 2008	18.89	19.58	18.59	18.65	888,959	-0.32(-1.67%)
Apr 11, 2008	18.95	19.32	18.89	18.97	1,216,198	-0.53(-2.73%)
Apr 10, 2008	19.39	19.64	19.32	19.50	928,024	+0.05(+0.26%)
Apr 09, 2008	19.87	20.08	19.37	19.45	1,282,604	-0.41(-2.05%)
Apr 08, 2008	19.92	20.03	19.60	19.86	1,039,050	-0.18(-0.91%)
Apr 07, 2008	20.31	20.43	19.91	20.04	946,533	+0.03(+0.17%)
Apr 04, 2008	20.29	20.59	19.91	20.01	979,747	-0.19(-0.95%)
Apr 03, 2008	20.36	20.36	19.84	20.20	1,245,520	-0.47(-2.29%)
Apr 02, 2008	20.45	21.05	20.12	20.67	1,345,923	+0.19(+0.93%)
Apr 01, 2008	20.44	20.66	20.26	20.48	1,564,766	+0.03(+0.16%)
Mar 31, 2008	20.37	20.87	20.31	20.45	1,367,525	+0.05(+0.24%)
Mar 28, 2008	20.77	20.89	20.34	20.40	1,235,336	-0.31(-1.49%)
Mar 27, 2008	21.31	21.31	20.65	20.71	1,326,015	-0.53(-2.51%)
Mar 26, 2008	21.29	21.47	20.96	21.24	1,111,620	-0.18(-0.85%)
Mar 25, 2008	21.80	22.08	21.35	21.42	1,729,878	-0.42(-1.94%)
Mar 24, 2008	22.37	22.50	21.27	21.85	2,673,342	-1.31(-5.68%)
Mar 21, 2008	26.63	26.69	22.89	23.16	3,828,598	+0.00(+0.00%)
Mar 20, 2008	26.63	26.69	22.89	23.16	3,828,598	-0.91(-3.77%)
Mar 19, 2008	24.59	25.12	24.07	24.07	963,673	-0.20(-0.82%)
Mar 18, 2008	23.71	24.39	23.38	24.27	987,259	+0.96(+4.11%)
Mar 17, 2008	23.46	24.68	23.06	23.31	1,856,524	-0.92(-3.78%)
Mar 14, 2008	25.52	25.52	23.68	24.23	1,328,428	-1.03(-4.09%)
Mar 13, 2008	24.28	25.31	23.89	25.26	675,581	+0.44(+1.78%)
Mar 12, 2008	24.91	25.48	24.43	24.82	671,557	+0.11(+0.44%)
Mar 11, 2008	24.41	24.80	24.09	24.71	1,025,161	+1.02(+4.32%)
Mar 10, 2008	24.10	24.38	23.49	23.69	684,114	-0.41(-1.69%)
Mar 07, 2008	23.64	24.49	23.64	24.09	725,697	+0.17(+0.70%)
Mar 06, 2008	24.71	25.03	23.90	23.93	968,756	-1.02(-4.07%)
Mar 05, 2008	25.18	25.24	24.63	24.94	640,600	-0.11(-0.43%)
Mar 04, 2008	25.40	25.51	24.63	25.05	1,043,190	-0.56(-2.18%)

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.