Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.36	18.60	18.35	18.50	5,000	+0.09(+0.49%)
May 29, 2008	18.60	18.60	18.35	18.41	152,100	-0.09(-0.49%)
May 28, 2008	18.31	18.70	18.15	18.50	8,283	+0.10(+0.54%)
May 27, 2008	18.40	18.40	18.40	18.40	2,350	-0.10(-0.52%)
May 26, 2008	18.75	18.75	18.50	18.50	0	+0.00(+0.00%)
May 23, 2008	18.75	18.75	18.50	18.50	15,600	-0.25(-1.35%)
May 22, 2008	18.75	18.75	18.55	18.75	2,200	+0.15(+0.81%)
May 21, 2008	18.66	18.74	18.50	18.60	4,600	-0.10(-0.53%)
May 20, 2008	18.62	18.77	18.47	18.70	3,200	-0.02(-0.11%)
May 19, 2008	18.64	18.72	18.48	18.72	8,350	+0.22(+1.19%)
May 16, 2008	18.43	18.54	18.40	18.50	8,300	-0.02(-0.11%)
May 15, 2008	18.51	18.60	18.47	18.52	51,475	-0.05(-0.27%)
May 14, 2008	18.73	18.80	18.57	18.57	6,295	-0.14(-0.75%)
May 13, 2008	18.70	18.71	18.63	18.71	9,437	+0.05(+0.27%)
May 12, 2008	18.67	18.75	18.62	18.66	8,386	-0.01(-0.05%)
May 09, 2008	18.78	18.80	18.65	18.67	86,600	-0.17(-0.90%)
May 08, 2008	18.74	18.84	18.74	18.84	500	+0.00(+0.00%)
May 07, 2008	18.70	18.84	18.61	18.84	6,348	+0.06(+0.30%)
May 06, 2008	18.31	18.95	18.31	18.78	8,610	+0.42(+2.31%)
May 05, 2008	18.20	18.36	18.14	18.36	2,398	+0.26(+1.44%)
May 02, 2008	18.01	18.19	17.95	18.10	6,900	-0.01(-0.06%)
May 01, 2008	17.70	18.32	17.70	18.11	26,749	+0.49(+2.78%)
Apr 30, 2008	17.57	17.62	17.45	17.62	5,202	+0.07(+0.40%)
Apr 29, 2008	17.45	17.55	17.44	17.55	5,100	+0.06(+0.34%)
Apr 28, 2008	17.38	17.49	17.25	17.49	50,262	+0.10(+0.58%)
Apr 25, 2008	17.35	17.59	17.35	17.39	4,500	+0.04(+0.23%)
Apr 24, 2008	17.35	17.42	17.26	17.35	4,800	+0.04(+0.23%)
Apr 23, 2008	17.50	17.50	17.25	17.31	2,100	-0.10(-0.57%)
Apr 22, 2008	17.10	17.51	17.10	17.41	26,300	-0.03(-0.17%)
Apr 21, 2008	17.44	17.45	17.33	17.44	4,800	+0.02(+0.11%)
Apr 18, 2008	17.32	17.44	17.32	17.42	3,300	+0.02(+0.11%)
Apr 17, 2008	17.49	17.50	17.37	17.40	8,238	-0.05(-0.29%)
Apr 16, 2008	17.45	17.50	17.40	17.45	8,000	-0.01(-0.06%)
Apr 15, 2008	17.33	17.47	17.33	17.46	5,400	-0.04(-0.23%)
Apr 14, 2008	17.40	17.50	16.95	17.50	16,600	+0.05(+0.29%)
Apr 11, 2008	17.55	17.59	17.40	17.45	5,000	-0.17(-0.96%)
Apr 10, 2008	17.50	17.62	17.50	17.62	6,000	+0.12(+0.69%)
Apr 09, 2008	17.48	17.50	17.46	17.50	900	+0.02(+0.11%)
Apr 08, 2008	17.47	17.49	17.46	17.48	5,600	+0.16(+0.92%)
Apr 07, 2008	17.42	17.42	17.32	17.32	3,695	+0.00(+0.00%)
Apr 04, 2008	17.29	17.32	17.29	17.32	1,000	+0.12(+0.70%)
Apr 03, 2008	17.12	17.20	16.95	17.20	6,800	+0.15(+0.88%)
Apr 02, 2008	16.85	17.08	16.85	17.05	21,400	+0.18(+1.07%)
Apr 01, 2008	17.07	17.15	16.79	16.87	8,500	-0.18(-1.06%)
Mar 31, 2008	16.92	17.05	16.80	17.05	6,400	+0.20(+1.19%)
Mar 28, 2008	16.70	16.85	16.70	16.85	4,700	+0.10(+0.60%)
Mar 27, 2008	16.79	16.83	16.70	16.75	37,078	-0.45(-2.62%)
Mar 26, 2008	17.23	17.46	17.12	17.20	8,100	+0.05(+0.29%)
Mar 25, 2008	17.17	17.28	17.15	17.15	6,700	-0.10(-0.58%)
Mar 24, 2008	17.06	17.25	16.97	17.25	8,300	+0.16(+0.94%)
Mar 21, 2008	17.00	17.09	17.00	17.09	6,800	+0.00(+0.00%)
Mar 20, 2008	17.00	17.09	17.00	17.09	6,800	+0.09(+0.53%)
Mar 19, 2008	17.00	17.08	16.80	17.00	10,300	-0.02(-0.12%)
Mar 18, 2008	17.12	17.25	16.90	17.02	17,093	-0.17(-0.99%)
Mar 17, 2008	17.40	17.42	17.15	17.19	15,240	-0.41(-2.33%)
Mar 14, 2008	17.54	17.62	17.54	17.60	3,500	+0.05(+0.28%)
Mar 13, 2008	17.50	17.55	17.34	17.55	5,044	-0.08(-0.45%)
Mar 12, 2008	17.08	17.63	17.08	17.63	7,000	+0.58(+3.40%)
Mar 11, 2008	17.38	17.50	16.74	17.05	2,200	-0.19(-1.10%)
Mar 10, 2008	18.30	18.30	17.03	17.24	37,000	-1.06(-5.79%)
Mar 07, 2008	18.56	18.68	17.90	18.30	294,700	-0.38(-2.03%)
Mar 06, 2008	18.95	18.95	18.53	18.68	3,300	-0.25(-1.32%)
Mar 05, 2008	19.32	19.32	18.05	18.93	23,200	-0.47(-2.42%)
Mar 04, 2008	19.51	19.51	19.30	19.40	3,900	-0.25(-1.27%)

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.