Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.75	26.75	25.79	26.46	223,564	-0.28(-1.05%)
May 29, 2008	25.74	26.84	25.64	26.74	200,543	+0.91(+3.51%)
May 28, 2008	26.33	26.47	25.41	25.83	150,143	-0.34(-1.30%)
May 27, 2008	25.58	26.36	25.50	26.17	177,401	+0.56(+2.19%)
May 26, 2008	25.76	26.31	25.35	25.61	149,112	+0.00(+0.00%)
May 23, 2008	25.76	26.31	25.35	25.61	149,112	-0.33(-1.28%)
May 22, 2008	25.64	26.25	25.51	25.94	191,567	+0.42(+1.63%)
May 21, 2008	26.09	26.20	25.29	25.52	406,677	-0.56(-2.15%)
May 20, 2008	26.53	26.58	25.91	26.08	263,690	-0.62(-2.32%)
May 19, 2008	26.81	27.09	26.59	26.70	188,293	-0.15(-0.57%)
May 16, 2008	27.46	27.46	26.30	26.86	225,984	-0.47(-1.71%)
May 15, 2008	26.76	27.37	26.52	27.32	197,990	+0.51(+1.90%)
May 14, 2008	27.55	27.79	26.81	26.81	331,296	-0.64(-2.35%)
May 13, 2008	27.66	27.71	27.25	27.46	126,292	-0.11(-0.40%)
May 12, 2008	26.95	27.66	26.69	27.57	236,841	+0.76(+2.85%)
May 09, 2008	26.56	27.49	26.37	26.81	185,525	-0.06(-0.22%)
May 08, 2008	27.00	27.26	26.58	26.86	271,603	-0.05(-0.19%)
May 07, 2008	27.60	27.98	26.71	26.92	264,487	-0.65(-2.37%)
May 06, 2008	27.11	27.77	26.50	27.57	312,113	+0.26(+0.96%)
May 05, 2008	27.72	27.93	26.94	27.31	245,804	-0.45(-1.62%)
May 02, 2008	28.12	28.60	27.66	27.76	263,524	-0.08(-0.30%)
May 01, 2008	26.79	28.14	26.43	27.84	345,732	+0.92(+3.44%)
Apr 30, 2008	27.26	27.37	26.73	26.92	466,493	-0.32(-1.18%)
Apr 29, 2008	27.10	27.28	26.96	27.24	386,532	+0.06(+0.22%)
Apr 28, 2008	26.41	27.34	26.36	27.18	402,144	+0.69(+2.59%)
Apr 25, 2008	26.05	26.54	25.46	26.49	344,044	+0.54(+2.09%)
Apr 24, 2008	25.68	26.47	25.34	25.95	846,854	+0.17(+0.66%)
Apr 23, 2008	27.17	27.17	25.46	25.78	552,752	-1.32(-4.85%)
Apr 22, 2008	27.58	27.68	26.45	27.09	633,897	-0.41(-1.48%)
Apr 21, 2008	28.71	28.71	26.58	27.50	959,224	-2.11(-7.13%)
Apr 18, 2008	30.78	31.19	29.44	29.61	335,104	-0.43(-1.44%)
Apr 17, 2008	29.50	30.23	29.27	30.05	199,988	+0.36(+1.20%)
Apr 16, 2008	28.43	30.00	28.43	29.69	267,194	+1.60(+5.68%)
Apr 15, 2008	27.14	28.42	27.14	28.09	341,074	+1.04(+3.86%)
Apr 14, 2008	27.49	27.54	26.92	27.05	187,575	-0.50(-1.82%)
Apr 11, 2008	28.01	28.23	27.42	27.55	209,041	-0.74(-2.61%)
Apr 10, 2008	28.12	28.68	27.95	28.29	245,108	+0.11(+0.39%)
Apr 09, 2008	28.96	29.16	28.06	28.18	292,532	-0.68(-2.35%)
Apr 08, 2008	28.93	29.22	28.54	28.86	269,390	-0.36(-1.22%)
Apr 07, 2008	29.44	29.77	28.93	29.22	129,953	-0.03(-0.09%)
Apr 04, 2008	30.09	30.09	29.21	29.24	211,179	-0.61(-2.05%)
Apr 03, 2008	30.38	30.60	29.32	29.85	488,537	-0.87(-2.82%)
Apr 02, 2008	31.40	31.46	30.40	30.72	316,481	-0.55(-1.76%)
Apr 01, 2008	30.20	31.27	30.20	31.27	256,708	+1.61(+5.44%)
Mar 31, 2008	29.27	30.45	29.08	29.66	205,111	+0.44(+1.51%)
Mar 28, 2008	30.03	30.56	29.16	29.22	220,049	-0.87(-2.90%)
Mar 27, 2008	30.74	31.12	29.98	30.09	252,768	-0.68(-2.21%)
Mar 26, 2008	31.95	31.95	30.60	30.77	320,286	-1.39(-4.33%)
Mar 25, 2008	31.88	32.46	31.31	32.16	294,197	+0.31(+0.99%)
Mar 24, 2008	31.68	32.67	31.68	31.85	244,748	+0.37(+1.19%)
Mar 21, 2008	30.41	31.73	29.64	31.47	811,466	+0.00(+0.00%)
Mar 20, 2008	30.41	31.73	29.64	31.47	811,466	+1.43(+4.74%)
Mar 19, 2008	30.55	31.58	30.05	30.05	367,334	-0.29(-0.95%)
Mar 18, 2008	29.83	31.16	28.99	30.34	369,396	+0.99(+3.38%)
Mar 17, 2008	29.16	30.05	28.27	29.34	482,714	-0.47(-1.57%)
Mar 14, 2008	31.02	31.44	29.53	29.81	356,427	-1.01(-3.28%)
Mar 13, 2008	29.34	31.08	28.77	30.82	256,294	+1.16(+3.92%)
Mar 12, 2008	30.39	31.50	29.55	29.66	314,471	-0.86(-2.81%)
Mar 11, 2008	28.47	30.63	28.46	30.51	450,886	+2.55(+9.10%)
Mar 10, 2008	28.14	28.48	27.52	27.97	297,346	+0.03(+0.12%)
Mar 07, 2008	27.00	28.48	26.97	27.93	263,382	+0.53(+1.95%)
Mar 06, 2008	27.79	27.92	27.32	27.40	273,398	-0.49(-1.76%)
Mar 05, 2008	28.54	28.83	27.82	27.89	307,063	-0.45(-1.59%)
Mar 04, 2008	28.19	28.61	27.36	28.34	348,083	-0.17(-0.60%)

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.