Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.91	30.20	29.55	30.08	183,459	+0.26(+0.88%)
May 29, 2008	29.31	30.10	29.23	29.82	82,365	+0.37(+1.24%)
May 28, 2008	29.80	29.99	29.06	29.45	81,410	-0.29(-0.99%)
May 27, 2008	28.89	29.75	28.89	29.75	105,502	+0.80(+2.77%)
May 26, 2008	29.17	29.27	28.80	28.94	94,676	+0.00(+0.00%)
May 23, 2008	29.17	29.27	28.80	28.94	94,676	-0.45(-1.51%)
May 22, 2008	28.75	29.59	28.75	29.39	129,867	+0.65(+2.27%)
May 21, 2008	28.71	29.42	28.54	28.74	126,429	+0.16(+0.56%)
May 20, 2008	29.03	29.21	28.19	28.58	183,679	-0.60(-2.07%)
May 19, 2008	28.50	30.72	28.12	29.18	436,917	+0.61(+2.14%)
May 16, 2008	28.37	28.64	27.65	28.57	164,829	+0.38(+1.35%)
May 15, 2008	27.31	28.29	27.19	28.19	129,321	+0.83(+3.02%)
May 14, 2008	27.43	27.84	27.36	27.36	130,402	-0.37(-1.35%)
May 13, 2008	27.83	27.86	27.27	27.74	80,685	-0.09(-0.31%)
May 12, 2008	27.16	27.85	27.16	27.82	73,925	+0.76(+2.82%)
May 09, 2008	26.92	27.22	26.73	27.06	52,927	-0.14(-0.53%)
May 08, 2008	27.42	27.43	26.77	27.20	72,320	+0.10(+0.38%)
May 07, 2008	27.22	27.86	27.03	27.10	112,657	-0.03(-0.12%)
May 06, 2008	27.08	27.43	26.94	27.13	93,416	-0.06(-0.20%)
May 05, 2008	26.79	27.32	26.67	27.19	98,629	+0.26(+0.97%)
May 02, 2008	27.78	27.78	26.85	26.92	111,246	-0.53(-1.94%)
May 01, 2008	27.27	28.05	27.20	27.46	134,250	+0.13(+0.47%)
Apr 30, 2008	27.39	28.02	27.27	27.33	88,235	+0.08(+0.29%)
Apr 29, 2008	27.43	27.66	27.19	27.25	85,818	-0.14(-0.52%)
Apr 28, 2008	27.31	27.66	27.13	27.39	103,669	+0.02(+0.06%)
Apr 25, 2008	26.24	27.50	26.24	27.38	198,518	+1.30(+4.97%)
Apr 24, 2008	25.04	26.38	24.58	26.08	196,373	+0.81(+3.21%)
Apr 23, 2008	25.27	25.37	24.72	25.27	90,335	+0.10(+0.41%)
Apr 22, 2008	25.64	25.64	24.58	25.17	234,513	-0.60(-2.34%)
Apr 21, 2008	25.53	25.90	25.49	25.77	129,613	+0.08(+0.31%)
Apr 18, 2008	25.37	26.15	25.36	25.69	233,363	+0.75(+3.00%)
Apr 17, 2008	24.91	25.23	24.81	24.95	147,552	-0.14(-0.54%)
Apr 16, 2008	24.56	25.13	24.37	25.08	169,643	+0.72(+2.94%)
Apr 15, 2008	24.41	24.70	24.16	24.37	234,932	+0.14(+0.56%)
Apr 14, 2008	24.48	24.64	24.23	24.23	149,668	-0.31(-1.26%)
Apr 11, 2008	24.40	25.12	24.35	24.54	204,145	-0.85(-3.35%)
Apr 10, 2008	25.03	25.41	24.83	25.39	107,979	+0.41(+1.66%)
Apr 09, 2008	25.45	25.69	24.87	24.98	102,311	-0.48(-1.90%)
Apr 08, 2008	25.43	26.14	25.27	25.46	86,624	-0.19(-0.74%)
Apr 07, 2008	25.97	26.23	25.52	25.65	89,695	-0.19(-0.74%)
Apr 04, 2008	25.93	25.93	25.44	25.84	196,197	+0.01(+0.03%)
Apr 03, 2008	26.11	26.13	25.56	25.84	224,284	-0.54(-2.05%)
Apr 02, 2008	25.31	26.66	25.30	26.38	98,493	+0.45(+1.72%)
Apr 01, 2008	25.66	25.95	25.21	25.93	181,667	+0.29(+1.12%)
Mar 31, 2008	25.93	26.07	25.47	25.64	172,238	-0.29(-1.13%)
Mar 28, 2008	26.15	26.70	25.86	25.94	142,113	-0.13(-0.49%)
Mar 27, 2008	26.76	26.76	26.00	26.07	126,765	-0.61(-2.29%)
Mar 26, 2008	26.59	26.75	26.29	26.68	72,646	-0.10(-0.36%)
Mar 25, 2008	26.49	26.89	26.03	26.77	133,453	+0.33(+1.23%)
Mar 24, 2008	25.88	26.66	25.66	26.45	281,567	+0.68(+2.62%)
Mar 21, 2008	25.32	25.99	24.49	25.77	532,341	+0.00(+0.00%)
Mar 20, 2008	25.32	25.99	24.49	25.77	533,042	+0.72(+2.86%)
Mar 19, 2008	26.14	26.30	25.06	25.06	195,323	-0.94(-3.61%)
Mar 18, 2008	25.30	26.19	24.84	25.99	170,882	+1.34(+5.42%)
Mar 17, 2008	24.21	25.19	24.13	24.66	187,497	+0.02(+0.10%)
Mar 14, 2008	25.64	25.64	24.23	24.64	229,778	-0.83(-3.28%)
Mar 13, 2008	24.42	25.53	24.09	25.47	352,177	+1.06(+4.33%)
Mar 12, 2008	25.09	25.15	24.37	24.41	312,291	-0.62(-2.48%)
Mar 11, 2008	24.91	25.35	24.38	25.03	242,849	+0.86(+3.55%)
Mar 10, 2008	24.94	25.35	24.17	24.17	159,625	-0.62(-2.50%)
Mar 07, 2008	24.56	25.06	24.11	24.79	167,829	-0.08(-0.32%)
Mar 06, 2008	24.75	25.22	24.75	24.87	303,311	+0.03(+0.13%)
Mar 05, 2008	24.95	25.13	24.69	24.84	178,773	+0.06(+0.26%)
Mar 04, 2008	24.68	25.02	24.63	24.78	269,076	-0.13(-0.51%)

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.