Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	25.68	26.25	25.59	26.12	841,453	+0.65(+2.57%)
May 29, 2008	25.18	25.89	25.02	25.46	385,551	+0.16(+0.61%)
May 28, 2008	25.18	25.55	25.08	25.31	541,736	+0.19(+0.75%)
May 27, 2008	24.86	25.42	24.83	25.12	852,916	+0.24(+0.95%)
May 26, 2008	25.11	25.18	24.17	24.88	0	+0.00(+0.00%)
May 23, 2008	25.11	25.18	24.17	24.88	481,470	-0.29(-1.17%)
May 22, 2008	25.35	25.50	24.94	25.18	515,853	-0.18(-0.71%)
May 21, 2008	25.83	26.18	25.04	25.35	639,681	-0.37(-1.43%)
May 20, 2008	26.03	26.06	25.16	25.72	559,279	-0.38(-1.44%)
May 19, 2008	26.28	26.42	25.80	26.10	704,031	+0.07(+0.25%)
May 16, 2008	26.18	26.36	25.57	26.03	594,740	-0.12(-0.47%)
May 15, 2008	26.16	26.17	25.21	26.16	494,426	+0.25(+0.95%)
May 14, 2008	25.55	26.43	25.51	25.91	655,594	+0.40(+1.57%)
May 13, 2008	25.35	25.80	25.16	25.51	551,172	+0.20(+0.81%)
May 12, 2008	24.98	25.43	24.84	25.31	565,820	+0.41(+1.64%)
May 09, 2008	24.64	25.02	24.21	24.90	409,395	+0.20(+0.83%)
May 08, 2008	24.01	24.86	23.86	24.69	711,003	+0.83(+3.46%)
May 07, 2008	24.44	24.74	23.76	23.87	586,590	-0.51(-2.08%)
May 06, 2008	23.71	24.72	23.38	24.37	904,923	+0.90(+3.83%)
May 05, 2008	24.55	24.55	23.32	23.47	1,108,436	-1.31(-5.28%)
May 02, 2008	23.74	24.94	22.99	24.78	2,769,359	+3.16(+14.59%)
May 01, 2008	21.35	22.05	21.22	21.63	927,690	+0.30(+1.42%)
Apr 30, 2008	20.97	21.34	20.70	21.32	1,086,824	+0.46(+2.19%)
Apr 29, 2008	21.21	21.41	20.62	20.87	702,492	-0.34(-1.58%)
Apr 28, 2008	20.10	21.21	19.79	21.20	941,958	+1.13(+5.62%)
Apr 25, 2008	19.87	20.22	19.62	20.07	512,273	+0.33(+1.66%)
Apr 24, 2008	19.45	19.89	19.17	19.75	524,151	+0.34(+1.73%)
Apr 23, 2008	19.78	19.78	19.00	19.41	492,801	-0.33(-1.66%)
Apr 22, 2008	20.02	20.02	19.28	19.74	489,868	-0.48(-2.39%)
Apr 21, 2008	20.24	20.37	19.80	20.22	469,017	-0.22(-1.08%)
Apr 18, 2008	20.40	20.75	20.22	20.44	390,439	+0.49(+2.46%)
Apr 17, 2008	19.82	20.19	19.76	19.95	308,692	+0.00(+0.00%)
Apr 16, 2008	19.32	19.97	19.32	19.95	454,643	+0.78(+4.10%)
Apr 15, 2008	18.95	19.39	18.83	19.17	378,288	+0.30(+1.60%)
Apr 14, 2008	19.03	19.27	18.67	18.86	295,333	-0.25(-1.28%)
Apr 11, 2008	19.38	19.42	18.97	19.11	386,602	-0.49(-2.50%)
Apr 10, 2008	19.54	19.74	19.17	19.60	461,330	+0.01(+0.04%)
Apr 09, 2008	19.30	19.80	19.28	19.59	851,649	+0.29(+1.53%)
Apr 08, 2008	19.35	19.44	19.03	19.30	781,399	-0.25(-1.26%)
Apr 07, 2008	20.23	20.39	19.41	19.54	712,664	-0.58(-2.88%)
Apr 04, 2008	20.74	20.79	20.02	20.12	774,795	-0.65(-3.11%)
Apr 03, 2008	19.86	20.78	19.77	20.77	797,298	+0.77(+3.84%)
Apr 02, 2008	19.64	20.47	19.62	20.00	655,548	+0.39(+2.00%)
Apr 01, 2008	19.14	19.63	18.81	19.61	378,041	+0.84(+4.49%)
Mar 31, 2008	18.60	18.96	18.35	18.76	461,090	+0.15(+0.79%)
Mar 28, 2008	19.13	19.21	18.57	18.62	338,170	-0.56(-2.94%)
Mar 27, 2008	19.53	19.74	19.12	19.18	390,822	-0.35(-1.80%)
Mar 26, 2008	19.86	19.89	19.31	19.53	380,437	-0.47(-2.33%)
Mar 25, 2008	19.40	20.06	19.24	20.00	383,372	+0.64(+3.29%)
Mar 24, 2008	19.30	19.57	19.09	19.36	578,186	+0.19(+0.98%)
Mar 21, 2008	19.01	19.62	18.54	19.17	1,570,626	+0.00(+0.00%)
Mar 20, 2008	19.01	19.62	18.54	19.17	1,570,626	+0.44(+2.36%)
Mar 19, 2008	18.49	19.27	18.35	18.73	980,987	+0.34(+1.87%)
Mar 18, 2008	17.87	18.46	17.71	18.39	896,866	+1.08(+6.24%)
Mar 17, 2008	16.92	17.62	16.66	17.31	495,430	-0.07(-0.42%)
Mar 14, 2008	18.01	18.14	17.15	17.38	726,448	-0.51(-2.83%)
Mar 13, 2008	16.97	17.98	16.75	17.89	496,309	+0.65(+3.75%)
Mar 12, 2008	17.77	17.89	17.15	17.24	615,066	-0.46(-2.59%)
Mar 11, 2008	17.34	17.73	17.02	17.70	665,133	+0.92(+5.46%)
Mar 10, 2008	17.55	17.55	16.76	16.79	318,479	-0.69(-3.93%)
Mar 07, 2008	17.36	17.86	17.25	17.47	454,236	-0.05(-0.28%)
Mar 06, 2008	17.83	17.93	17.44	17.52	454,603	-0.36(-2.01%)
Mar 05, 2008	18.05	18.14	17.70	17.88	540,952	+0.02(+0.09%)
Mar 04, 2008	17.89	18.18	17.58	17.87	597,760	-0.29(-1.58%)

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.