Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.47	24.79	24.33	24.68	167,743	+0.22(+0.91%)
May 29, 2008	24.47	25.09	24.40	24.46	114,858	-0.02(-0.07%)
May 28, 2008	25.40	25.40	24.36	24.48	169,241	-0.73(-2.90%)
May 27, 2008	24.56	25.27	24.11	25.21	269,177	+1.12(+4.64%)
May 26, 2008	25.21	26.19	24.04	24.09	805,108	+0.00(+0.00%)
May 23, 2008	25.21	26.19	24.04	24.09	805,108	-3.98(-14.19%)
May 22, 2008	26.69	28.10	26.69	28.07	207,694	+1.24(+4.62%)
May 21, 2008	26.82	27.39	26.45	26.83	96,952	+0.13(+0.48%)
May 20, 2008	26.81	27.00	26.32	26.70	94,846	-0.22(-0.83%)
May 19, 2008	27.17	27.40	26.81	26.93	101,575	-0.31(-1.14%)
May 16, 2008	27.41	27.41	26.60	27.24	142,782	+0.01(+0.03%)
May 15, 2008	26.65	27.37	26.65	27.23	109,922	+0.54(+2.03%)
May 14, 2008	26.26	26.86	26.09	26.69	148,936	+0.41(+1.57%)
May 13, 2008	25.89	26.45	25.69	26.27	171,545	+0.45(+1.73%)
May 12, 2008	25.22	26.06	24.73	25.83	159,483	+0.75(+2.98%)
May 09, 2008	24.74	25.41	24.70	25.08	153,285	+0.13(+0.52%)
May 08, 2008	24.94	25.11	24.70	24.95	110,079	+0.15(+0.59%)
May 07, 2008	25.53	25.80	24.77	24.80	83,639	-0.69(-2.70%)
May 06, 2008	25.55	25.88	25.24	25.49	145,728	-0.27(-1.04%)
May 05, 2008	26.38	26.38	25.45	25.76	90,404	-0.77(-2.92%)
May 02, 2008	26.73	26.77	26.21	26.53	80,510	+0.12(+0.46%)
May 01, 2008	25.77	26.45	25.59	26.41	168,981	+0.84(+3.30%)
Apr 30, 2008	25.83	26.07	25.23	25.57	139,336	-0.03(-0.13%)
Apr 29, 2008	25.83	25.95	25.18	25.60	75,955	-0.22(-0.87%)
Apr 28, 2008	25.71	26.09	25.37	25.83	88,434	+0.13(+0.50%)
Apr 25, 2008	25.69	26.12	25.16	25.70	114,620	-0.03(-0.13%)
Apr 24, 2008	25.00	26.12	24.80	25.73	141,034	+0.86(+3.46%)
Apr 23, 2008	24.94	25.46	24.67	24.87	255,546	+0.03(+0.10%)
Apr 22, 2008	26.13	26.16	24.79	24.85	128,256	-1.41(-5.37%)
Apr 21, 2008	26.63	26.63	26.15	26.26	76,633	-0.38(-1.42%)
Apr 18, 2008	26.79	27.09	26.39	26.63	65,500	+0.46(+1.77%)
Apr 17, 2008	26.20	26.38	25.95	26.17	62,472	-0.05(-0.20%)
Apr 16, 2008	25.81	26.35	25.81	26.22	169,839	+0.64(+2.49%)
Apr 15, 2008	25.74	25.80	25.38	25.59	74,460	-0.03(-0.13%)
Apr 14, 2008	25.82	26.50	25.46	25.62	102,527	-0.29(-1.13%)
Apr 11, 2008	26.72	26.99	25.53	25.91	72,508	-0.97(-3.61%)
Apr 10, 2008	26.48	27.19	26.33	26.88	50,914	+0.34(+1.30%)
Apr 09, 2008	27.37	27.42	26.33	26.54	92,353	-0.74(-2.71%)
Apr 08, 2008	27.01	27.56	26.66	27.28	48,065	+0.10(+0.38%)
Apr 07, 2008	27.79	28.02	27.08	27.18	61,031	-0.47(-1.71%)
Apr 04, 2008	27.57	28.05	27.12	27.65	78,782	+0.18(+0.66%)
Apr 03, 2008	27.21	27.74	26.75	27.47	62,495	+0.01(+0.03%)
Apr 02, 2008	27.67	27.86	27.22	27.46	110,032	-0.33(-1.18%)
Apr 01, 2008	27.25	27.86	26.64	27.79	132,428	+1.26(+4.73%)
Mar 31, 2008	26.36	26.77	26.07	26.53	105,863	+0.28(+1.05%)
Mar 28, 2008	26.34	26.76	25.99	26.26	107,522	+0.04(+0.16%)
Mar 27, 2008	26.68	27.14	26.16	26.21	115,960	-0.46(-1.74%)
Mar 26, 2008	25.87	26.72	25.46	26.68	251,001	+0.63(+2.41%)
Mar 25, 2008	26.03	26.05	25.65	26.05	89,995	+0.07(+0.26%)
Mar 24, 2008	25.24	26.22	24.78	25.98	113,034	+0.83(+3.32%)
Mar 21, 2008	24.92	25.34	24.37	25.15	304,929	+0.00(+0.00%)
Mar 20, 2008	24.92	25.34	24.37	25.15	304,929	+0.49(+1.99%)
Mar 19, 2008	25.46	25.77	24.66	24.66	95,590	-0.67(-2.65%)
Mar 18, 2008	24.48	26.23	24.30	25.33	144,279	+1.36(+5.67%)
Mar 17, 2008	24.30	24.69	23.96	23.97	189,172	-0.97(-3.90%)
Mar 14, 2008	26.00	26.00	24.49	24.94	142,035	-0.91(-3.53%)
Mar 13, 2008	24.69	26.04	24.57	25.85	189,720	+0.83(+3.30%)
Mar 12, 2008	25.24	25.69	24.79	25.03	114,734	-0.15(-0.58%)
Mar 11, 2008	25.67	26.02	24.69	25.17	179,591	+0.25(+1.00%)
Mar 10, 2008	25.82	26.47	24.92	24.92	71,797	-0.75(-2.91%)
Mar 07, 2008	25.49	26.39	25.37	25.67	113,791	-0.09(-0.33%)
Mar 06, 2008	26.63	27.07	25.66	25.76	103,797	-1.04(-3.88%)
Mar 05, 2008	27.25	27.28	26.48	26.80	78,595	-0.27(-0.99%)
Mar 04, 2008	25.95	27.12	25.95	27.06	142,172	+0.89(+3.42%)

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.