Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.46	24.66	24.13	24.39	714,016	-0.06(-0.23%)
May 29, 2008	24.07	24.84	23.75	24.44	780,671	+0.55(+2.32%)
May 28, 2008	23.76	24.26	23.59	23.89	598,722	+0.18(+0.74%)
May 27, 2008	23.37	23.84	23.32	23.71	418,558	+0.42(+1.78%)
May 26, 2008	23.56	23.86	23.06	23.30	486,609	+0.00(+0.00%)
May 23, 2008	23.56	23.86	23.06	23.30	486,609	-0.42(-1.75%)
May 22, 2008	22.93	23.85	22.88	23.71	785,338	+0.91(+4.00%)
May 21, 2008	22.98	23.48	22.73	22.80	766,921	-0.22(-0.96%)
May 20, 2008	22.66	23.03	22.54	23.02	766,999	+0.21(+0.93%)
May 19, 2008	23.05	23.61	22.75	22.81	863,802	-0.37(-1.59%)
May 16, 2008	23.58	23.61	22.92	23.18	670,834	-0.25(-1.06%)
May 15, 2008	22.99	23.80	22.98	23.43	1,224,852	+0.53(+2.30%)
May 14, 2008	22.14	23.34	22.07	22.90	1,346,136	+0.76(+3.42%)
May 13, 2008	21.85	22.15	21.68	22.15	340,288	+0.36(+1.65%)
May 12, 2008	21.50	21.91	21.25	21.79	365,180	+0.34(+1.59%)
May 09, 2008	21.35	21.97	21.21	21.45	427,508	-0.20(-0.94%)
May 08, 2008	21.23	21.94	21.23	21.65	567,345	+0.46(+2.18%)
May 07, 2008	21.21	21.58	20.94	21.19	1,399,690	-0.18(-0.82%)
May 06, 2008	21.58	21.71	21.05	21.36	1,082,600	-0.40(-1.82%)
May 05, 2008	22.18	22.60	21.71	21.76	806,326	-0.60(-2.68%)
May 02, 2008	22.52	23.06	22.01	22.36	2,084,350	-0.84(-3.62%)
May 01, 2008	21.70	23.40	21.03	23.20	3,453,525	+3.71(+19.03%)
Apr 30, 2008	19.82	20.04	19.29	19.49	518,698	-0.39(-1.95%)
Apr 29, 2008	20.12	20.23	19.72	19.88	430,954	-0.22(-1.10%)
Apr 28, 2008	19.91	20.12	19.53	20.10	490,408	+0.12(+0.60%)
Apr 25, 2008	19.79	20.04	19.39	19.98	332,921	+0.25(+1.26%)
Apr 24, 2008	19.48	19.97	19.17	19.73	359,663	+0.23(+1.18%)
Apr 23, 2008	19.75	19.79	19.33	19.50	505,057	-0.13(-0.66%)
Apr 22, 2008	19.85	20.01	19.38	19.63	697,452	+0.27(+1.38%)
Apr 21, 2008	19.07	19.40	18.93	19.36	313,529	+0.10(+0.53%)
Apr 18, 2008	19.17	19.33	19.00	19.26	485,614	+0.42(+2.25%)
Apr 17, 2008	18.88	18.92	18.60	18.84	269,527	-0.12(-0.63%)
Apr 16, 2008	18.50	19.04	18.36	18.95	352,637	+0.61(+3.32%)
Apr 15, 2008	17.80	18.39	17.80	18.35	302,049	+0.63(+3.54%)
Apr 14, 2008	17.65	18.00	17.47	17.72	271,923	+0.04(+0.21%)
Apr 11, 2008	18.00	18.08	17.56	17.68	534,511	-0.56(-3.08%)
Apr 10, 2008	18.35	18.40	17.93	18.24	229,617	-0.06(-0.30%)
Apr 09, 2008	18.44	18.55	18.04	18.30	333,739	-0.18(-1.00%)
Apr 08, 2008	18.26	18.54	18.02	18.48	247,902	+0.11(+0.60%)
Apr 07, 2008	18.52	18.90	17.80	18.37	188,867	-0.09(-0.50%)
Apr 04, 2008	18.44	18.66	18.01	18.47	259,515	+0.10(+0.55%)
Apr 03, 2008	18.37	18.53	18.12	18.36	255,706	-0.19(-1.04%)
Apr 02, 2008	18.48	18.58	18.23	18.56	374,855	+0.03(+0.15%)
Apr 01, 2008	17.89	18.53	17.85	18.53	451,332	+0.54(+2.97%)
Mar 31, 2008	18.25	18.38	17.91	18.00	381,887	-0.30(-1.66%)
Mar 28, 2008	18.60	18.73	18.06	18.30	1,463,409	+0.06(+0.35%)
Mar 27, 2008	18.14	18.77	17.93	18.24	1,040,660	+0.34(+1.91%)
Mar 26, 2008	17.65	18.01	17.62	17.89	339,611	+0.01(+0.05%)
Mar 25, 2008	17.92	18.10	17.52	17.88	385,793	-0.01(-0.05%)
Mar 24, 2008	17.04	18.26	17.04	17.89	603,412	+0.86(+5.04%)
Mar 21, 2008	16.87	17.04	16.37	17.04	1,228,323	+0.00(+0.00%)
Mar 20, 2008	16.87	17.04	16.37	17.04	1,228,323	+0.34(+2.04%)
Mar 19, 2008	17.33	17.69	16.69	16.70	587,789	-0.59(-3.42%)
Mar 18, 2008	16.70	17.38	16.33	17.29	567,519	+0.96(+5.88%)
Mar 17, 2008	16.18	16.84	16.17	16.33	528,359	-0.35(-2.10%)
Mar 14, 2008	17.24	17.28	16.46	16.68	502,220	-0.45(-2.64%)
Mar 13, 2008	16.26	17.40	16.10	17.13	576,183	+0.65(+3.92%)
Mar 12, 2008	16.49	17.05	16.42	16.48	462,894	+0.06(+0.34%)
Mar 11, 2008	16.10	16.50	15.97	16.43	658,702	+0.77(+4.95%)
Mar 10, 2008	16.07	16.07	15.62	15.65	378,928	-0.32(-2.02%)
Mar 07, 2008	16.01	16.26	15.66	15.98	960,436	-0.24(-1.48%)
Mar 06, 2008	16.78	17.05	16.21	16.22	492,668	-0.62(-3.67%)
Mar 05, 2008	17.25	17.25	16.80	16.83	426,427	-0.30(-1.72%)
Mar 04, 2008	17.16	17.26	16.81	17.13	317,579	-0.15(-0.85%)

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.