Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.75	31.00	30.25	30.42	301,915	-0.36(-1.17%)
May 29, 2008	30.06	30.88	30.00	30.78	274,311	+0.51(+1.68%)
May 28, 2008	30.69	30.75	29.81	30.27	228,638	-0.37(-1.21%)
May 27, 2008	30.10	30.71	29.95	30.64	220,664	+0.69(+2.30%)
May 26, 2008	29.70	30.17	29.38	29.95	0	+0.00(+0.00%)
May 23, 2008	29.70	30.17	29.38	29.95	244,133	+0.05(+0.17%)
May 22, 2008	30.27	30.42	29.73	29.90	300,185	-0.29(-0.96%)
May 21, 2008	30.50	30.68	29.97	30.19	392,595	-0.20(-0.66%)
May 20, 2008	30.57	30.84	30.31	30.39	490,831	-0.39(-1.27%)
May 19, 2008	30.53	30.95	30.21	30.78	285,203	+0.18(+0.59%)
May 16, 2008	30.77	30.77	30.06	30.60	255,989	+0.10(+0.33%)
May 15, 2008	30.05	30.55	29.91	30.50	152,212	+0.35(+1.16%)
May 14, 2008	29.97	30.55	29.87	30.15	259,914	-0.16(-0.53%)
May 13, 2008	30.56	30.68	30.26	30.31	213,475	-0.46(-1.49%)
May 12, 2008	30.43	30.77	30.03	30.77	312,665	+0.53(+1.75%)
May 09, 2008	30.00	30.68	29.80	30.24	137,356	-0.06(-0.20%)
May 08, 2008	30.31	30.58	30.05	30.30	443,090	+0.20(+0.66%)
May 07, 2008	30.31	30.40	29.83	30.10	703,268	-0.19(-0.63%)
May 06, 2008	30.16	30.90	30.05	30.29	446,742	+0.13(+0.43%)
May 05, 2008	30.02	30.23	29.82	30.16	318,671	+0.01(+0.03%)
May 02, 2008	30.16	31.01	30.00	30.15	708,136	-0.10(-0.33%)
May 01, 2008	30.41	30.73	29.95	30.25	782,590	-0.28(-0.92%)
Apr 30, 2008	30.50	31.09	30.05	30.53	1,157,027	+0.03(+0.10%)
Apr 29, 2008	30.99	31.34	30.20	30.50	444,140	-0.60(-1.93%)
Apr 28, 2008	31.03	31.44	30.90	31.10	557,627	+0.05(+0.16%)
Apr 25, 2008	30.91	31.14	30.58	31.05	468,070	+0.16(+0.52%)
Apr 24, 2008	30.17	30.92	29.89	30.89	363,592	+0.90(+3.00%)
Apr 23, 2008	29.90	30.18	29.50	29.99	483,806	+0.16(+0.54%)
Apr 22, 2008	29.59	29.99	29.08	29.83	593,707	+0.06(+0.20%)
Apr 21, 2008	29.85	30.19	29.56	29.77	967,531	-0.23(-0.77%)
Apr 18, 2008	29.58	30.18	29.58	30.00	2,952,466	+0.90(+3.09%)
Apr 17, 2008	27.75	29.41	27.23	29.10	2,136,911	+0.85(+3.01%)
Apr 16, 2008	27.24	28.33	27.24	28.25	278,714	+1.05(+3.86%)
Apr 15, 2008	27.05	27.25	26.53	27.20	236,510	+0.28(+1.04%)
Apr 14, 2008	26.91	27.03	26.59	26.92	204,906	-0.15(-0.55%)
Apr 11, 2008	27.40	27.48	26.79	27.07	141,915	-0.60(-2.17%)
Apr 10, 2008	27.29	27.76	26.98	27.67	378,049	+0.48(+1.77%)
Apr 09, 2008	27.94	27.94	27.12	27.19	189,246	-0.60(-2.16%)
Apr 08, 2008	27.88	28.05	27.63	27.79	172,493	-0.14(-0.50%)
Apr 07, 2008	28.22	28.27	27.71	27.93	222,300	-0.17(-0.60%)
Apr 04, 2008	28.25	28.53	27.89	28.10	455,400	-0.07(-0.25%)
Apr 03, 2008	27.70	28.17	27.37	28.17	618,000	+0.17(+0.61%)
Apr 02, 2008	28.08	28.20	27.92	28.00	532,800	-0.10(-0.36%)
Apr 01, 2008	27.47	28.39	27.43	28.10	478,710	+0.74(+2.70%)
Mar 31, 2008	27.40	28.37	27.32	27.36	265,916	-0.13(-0.47%)
Mar 28, 2008	28.30	28.30	27.39	27.49	392,818	-0.88(-3.10%)
Mar 27, 2008	28.65	28.70	28.20	28.37	295,500	-0.33(-1.15%)
Mar 26, 2008	28.43	28.70	28.14	28.70	276,500	+0.24(+0.84%)
Mar 25, 2008	28.49	28.50	28.11	28.46	116,100	-0.01(-0.04%)
Mar 24, 2008	27.98	28.96	27.98	28.47	223,300	+0.47(+1.68%)
Mar 21, 2008	28.34	28.50	27.68	28.00	726,750	+0.00(+0.00%)
Mar 20, 2008	28.34	28.50	27.68	28.00	726,750	-0.05(-0.18%)
Mar 19, 2008	28.79	28.96	28.05	28.05	255,245	-0.58(-2.03%)
Mar 18, 2008	27.85	28.63	27.62	28.63	343,470	+1.51(+5.57%)
Mar 17, 2008	26.40	27.65	26.35	27.12	155,900	-0.10(-0.37%)
Mar 14, 2008	27.45	27.64	26.56	27.22	357,798	-0.13(-0.48%)
Mar 13, 2008	26.92	27.64	26.69	27.35	596,400	+0.16(+0.59%)
Mar 12, 2008	27.50	28.00	27.19	27.19	158,339	-0.31(-1.13%)
Mar 11, 2008	26.59	27.50	26.25	27.50	253,021	+1.66(+6.42%)
Mar 10, 2008	26.10	26.21	25.55	25.84	180,400	-0.26(-1.00%)
Mar 07, 2008	25.00	26.15	24.84	26.10	261,399	+0.94(+3.74%)
Mar 06, 2008	25.71	25.73	24.94	25.16	363,250	-0.76(-2.93%)
Mar 05, 2008	26.50	26.56	25.72	25.92	267,530	-0.47(-1.78%)
Mar 04, 2008	25.72	26.60	25.25	26.39	451,416	-0.13(-0.49%)

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.