Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.72	23.79	22.72	23.70	1,039,810	+1.04(+4.60%)
May 29, 2008	22.94	23.55	22.66	22.66	1,200,196	-0.28(-1.22%)
May 28, 2008	23.01	23.25	22.48	22.94	1,199,131	+0.24(+1.06%)
May 27, 2008	23.27	23.27	22.45	22.70	2,601,116	-0.91(-3.87%)
May 26, 2008	24.22	24.53	23.41	23.61	0	+0.00(+0.00%)
May 23, 2008	24.22	24.53	23.41	23.61	555,132	-0.63(-2.58%)
May 22, 2008	24.43	24.63	24.00	24.24	555,535	+0.02(+0.10%)
May 21, 2008	24.10	24.61	24.10	24.22	571,582	-0.06(-0.23%)
May 20, 2008	24.08	24.38	24.07	24.27	497,409	-0.10(-0.43%)
May 19, 2008	24.62	24.82	24.14	24.38	949,489	-0.20(-0.82%)
May 16, 2008	24.87	25.18	24.47	24.58	413,264	-0.17(-0.68%)
May 15, 2008	24.97	24.97	24.30	24.75	722,417	+0.17(+0.69%)
May 14, 2008	25.03	25.33	24.57	24.58	833,465	-0.46(-1.83%)
May 13, 2008	24.54	25.04	24.29	25.04	828,533	+0.55(+2.23%)
May 12, 2008	24.49	25.00	24.39	24.49	667,522	+0.10(+0.39%)
May 09, 2008	23.95	24.61	23.89	24.39	391,216	+0.14(+0.56%)
May 08, 2008	24.27	24.37	23.82	24.26	1,213,036	+0.12(+0.50%)
May 07, 2008	24.39	24.62	24.00	24.14	818,801	-0.28(-1.15%)
May 06, 2008	24.60	24.76	24.25	24.42	1,058,632	-0.38(-1.52%)
May 05, 2008	25.66	25.66	24.70	24.79	1,417,326	-0.72(-2.83%)
May 02, 2008	24.20	25.59	24.11	25.52	2,095,883	+1.99(+8.46%)
May 01, 2008	25.27	25.27	23.35	23.53	2,538,154	-1.90(-7.48%)
Apr 30, 2008	27.23	27.27	25.15	25.43	2,110,173	-1.54(-5.71%)
Apr 29, 2008	31.71	31.71	25.34	26.97	6,795,557	-4.20(-13.47%)
Apr 28, 2008	31.68	31.87	31.06	31.17	1,062,288	-0.29(-0.92%)
Apr 25, 2008	31.07	31.90	30.80	31.45	1,042,630	+0.75(+2.46%)
Apr 24, 2008	30.11	31.17	29.49	30.70	989,408	+1.03(+3.46%)
Apr 23, 2008	30.10	30.61	29.59	29.67	491,092	-0.24(-0.80%)
Apr 22, 2008	30.49	30.54	29.50	29.91	482,057	-0.50(-1.64%)
Apr 21, 2008	29.98	30.44	29.78	30.41	803,656	+0.26(+0.85%)
Apr 18, 2008	30.56	30.56	29.97	30.15	357,273	+0.04(+0.13%)
Apr 17, 2008	30.49	30.50	29.75	30.11	324,803	-0.26(-0.85%)
Apr 16, 2008	30.19	30.54	30.03	30.37	698,556	+0.66(+2.21%)
Apr 15, 2008	28.25	30.04	28.15	29.71	950,627	+1.28(+4.49%)
Apr 14, 2008	27.80	28.78	27.59	28.44	777,794	+0.67(+2.43%)
Apr 11, 2008	28.29	28.65	27.53	27.76	535,885	-0.63(-2.20%)
Apr 10, 2008	28.24	28.85	28.12	28.39	562,305	-0.02(-0.06%)
Apr 09, 2008	28.57	29.12	28.35	28.41	699,834	-0.26(-0.92%)
Apr 08, 2008	28.45	28.84	28.20	28.67	745,165	+0.21(+0.73%)
Apr 07, 2008	28.71	29.48	28.14	28.46	702,146	-0.17(-0.59%)
Apr 04, 2008	29.42	30.22	28.53	28.63	898,292	-0.38(-1.30%)
Apr 03, 2008	28.57	29.15	28.47	29.01	468,587	+0.58(+2.03%)
Apr 02, 2008	29.42	29.76	28.41	28.43	683,689	-1.20(-4.06%)
Apr 01, 2008	29.77	29.77	28.93	29.63	529,030	+0.43(+1.46%)
Mar 31, 2008	28.82	29.76	28.74	29.21	569,296	+0.59(+2.05%)
Mar 28, 2008	29.69	30.21	28.55	28.62	832,366	-1.52(-5.03%)
Mar 27, 2008	30.45	30.48	29.69	30.14	695,173	+0.03(+0.11%)
Mar 26, 2008	30.20	30.61	30.11	30.11	601,811	-0.30(-1.00%)
Mar 25, 2008	30.07	30.70	29.91	30.41	1,044,975	+0.15(+0.50%)
Mar 24, 2008	28.75	30.37	28.75	30.26	1,053,776	+1.56(+5.45%)
Mar 21, 2008	29.57	30.47	28.35	28.69	1,806,630	+0.00(+0.00%)
Mar 20, 2008	29.57	30.47	28.35	28.69	1,806,630	-0.91(-3.09%)
Mar 19, 2008	29.06	30.00	29.06	29.61	2,307,397	+0.00(+0.00%)
Mar 18, 2008	28.49	30.01	28.33	29.61	1,176,317	+1.73(+6.19%)
Mar 17, 2008	27.70	28.26	27.37	27.88	964,762	-1.02(-3.53%)
Mar 14, 2008	29.06	29.33	28.34	28.90	863,445	+0.09(+0.31%)
Mar 13, 2008	27.85	28.89	27.63	28.81	726,959	+0.69(+2.45%)
Mar 12, 2008	27.84	28.29	27.28	28.12	856,109	+0.68(+2.49%)
Mar 11, 2008	27.94	27.94	26.58	27.44	816,905	+0.31(+1.15%)
Mar 10, 2008	27.47	27.98	26.95	27.13	917,360	-0.34(-1.23%)
Mar 07, 2008	26.87	28.15	26.87	27.47	520,057	+0.35(+1.30%)
Mar 06, 2008	28.59	28.60	26.88	27.11	889,475	-1.69(-5.85%)
Mar 05, 2008	27.28	28.98	27.13	28.80	1,563,514	+1.66(+6.12%)
Mar 04, 2008	27.23	27.28	26.40	27.14	850,000	-0.05(-0.18%)

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.