Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.26	25.28	24.26	25.28	104,736	+0.86(+3.52%)
May 29, 2008	24.56	24.70	24.25	24.42	142,908	+0.07(+0.29%)
May 28, 2008	25.21	25.69	23.95	24.35	209,408	-1.10(-4.32%)
May 27, 2008	25.23	25.47	24.73	25.45	203,847	-0.63(-2.42%)
May 26, 2008	26.63	27.00	26.07	26.08	0	+0.00(+0.00%)
May 23, 2008	26.63	27.00	26.07	26.08	51,887	-0.92(-3.41%)
May 22, 2008	26.90	27.31	26.63	27.00	143,956	-0.02(-0.07%)
May 21, 2008	27.39	27.74	26.91	27.02	133,173	-0.64(-2.31%)
May 20, 2008	27.66	28.04	27.49	27.66	143,208	-0.34(-1.21%)
May 19, 2008	27.60	28.46	27.41	28.00	139,134	+0.62(+2.26%)
May 16, 2008	27.00	27.79	26.13	27.38	151,802	+0.39(+1.44%)
May 15, 2008	26.84	27.00	25.90	26.99	70,611	+0.33(+1.24%)
May 14, 2008	26.49	27.00	26.48	26.66	132,580	+0.18(+0.68%)
May 13, 2008	26.51	26.60	25.56	26.48	219,108	+0.36(+1.38%)
May 12, 2008	27.00	27.00	25.12	26.12	277,364	+1.44(+5.83%)
May 09, 2008	24.34	25.00	24.25	24.68	171,695	+0.43(+1.77%)
May 08, 2008	27.15	27.15	23.72	24.25	381,020	-3.15(-11.50%)
May 07, 2008	27.51	28.03	27.13	27.40	58,643	-0.13(-0.47%)
May 06, 2008	28.60	28.84	27.53	27.53	97,128	-1.19(-4.14%)
May 05, 2008	27.11	28.93	26.78	28.72	163,553	+1.92(+7.16%)
May 02, 2008	28.00	28.30	26.73	26.80	81,160	-1.03(-3.70%)
May 01, 2008	27.30	28.16	27.22	27.83	95,374	+0.72(+2.66%)
Apr 30, 2008	27.65	28.37	25.23	27.11	106,051	-0.13(-0.48%)
Apr 29, 2008	27.60	27.98	26.83	27.24	91,395	-0.64(-2.30%)
Apr 28, 2008	28.57	28.95	27.81	27.88	94,553	-1.00(-3.46%)
Apr 25, 2008	29.35	29.50	28.32	28.88	105,577	-0.30(-1.03%)
Apr 24, 2008	27.93	29.29	27.45	29.18	65,808	+1.45(+5.23%)
Apr 23, 2008	28.71	28.71	27.56	27.73	46,600	-0.85(-2.97%)
Apr 22, 2008	28.51	29.04	27.80	28.58	75,003	-0.12(-0.42%)
Apr 21, 2008	29.16	29.51	28.25	28.70	49,507	-0.81(-2.74%)
Apr 18, 2008	29.16	29.81	28.72	29.51	49,811	+0.91(+3.18%)
Apr 17, 2008	29.22	29.39	28.50	28.60	31,816	-0.75(-2.56%)
Apr 16, 2008	27.35	29.45	27.35	29.35	104,552	+2.04(+7.47%)
Apr 15, 2008	27.33	27.73	27.06	27.31	48,563	-0.04(-0.15%)
Apr 14, 2008	27.38	27.77	27.14	27.35	76,549	-0.09(-0.33%)
Apr 11, 2008	28.81	29.02	27.30	27.44	65,200	-1.99(-6.76%)
Apr 10, 2008	29.26	29.54	28.77	29.43	51,300	+0.22(+0.75%)
Apr 09, 2008	29.00	30.10	28.44	29.21	45,500	-0.58(-1.95%)
Apr 08, 2008	29.77	30.59	29.44	29.79	55,000	+0.02(+0.07%)
Apr 07, 2008	30.33	30.99	29.61	29.77	79,138	-0.56(-1.85%)
Apr 04, 2008	29.35	30.72	29.12	30.33	89,700	+1.11(+3.80%)
Apr 03, 2008	29.78	29.78	28.57	29.22	88,920	-0.56(-1.88%)
Apr 02, 2008	29.74	29.88	29.30	29.78	83,000	-0.07(-0.23%)
Apr 01, 2008	29.00	29.85	28.20	29.85	163,041	+1.42(+4.99%)
Mar 31, 2008	27.49	29.25	27.49	28.43	83,500	+0.58(+2.08%)
Mar 28, 2008	27.76	28.95	27.55	27.85	66,900	+0.09(+0.32%)
Mar 27, 2008	27.68	28.44	27.09	27.76	68,049	+0.40(+1.46%)
Mar 26, 2008	27.41	28.26	27.32	27.36	112,000	-0.78(-2.77%)
Mar 25, 2008	28.00	28.56	27.91	28.14	83,400	-0.19(-0.67%)
Mar 24, 2008	27.78	28.59	27.19	28.33	90,600	+0.72(+2.61%)
Mar 21, 2008	26.00	27.72	26.00	27.61	266,686	+0.00(+0.00%)
Mar 20, 2008	26.00	27.72	26.00	27.61	266,686	+1.07(+4.03%)
Mar 19, 2008	28.38	28.50	26.54	26.54	93,200	-1.69(-5.99%)
Mar 18, 2008	26.70	28.23	26.70	28.23	116,500	+1.63(+6.13%)
Mar 17, 2008	26.65	27.28	26.16	26.60	87,117	-0.35(-1.30%)
Mar 14, 2008	29.11	29.11	26.73	26.95	100,532	-1.87(-6.49%)
Mar 13, 2008	27.03	28.89	26.50	28.82	87,110	+1.52(+5.57%)
Mar 12, 2008	28.55	28.78	27.23	27.30	126,200	-1.21(-4.24%)
Mar 11, 2008	28.29	29.19	27.75	28.51	160,694	+0.87(+3.15%)
Mar 10, 2008	28.04	28.33	27.50	27.64	156,800	-0.50(-1.78%)
Mar 07, 2008	28.37	29.21	27.89	28.14	102,821	-0.49(-1.71%)
Mar 06, 2008	28.65	29.25	28.36	28.63	244,362	-0.22(-0.76%)
Mar 05, 2008	27.50	28.99	27.50	28.85	189,900	+1.45(+5.29%)
Mar 04, 2008	27.00	27.99	26.83	27.40	298,607	+0.16(+0.59%)

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.