Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 29, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 28, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 27, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 26, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 23, 2008	22.79	22.79	22.79	22.79	53,879	+1.83(+8.73%)
May 22, 2008	20.89	21.15	20.78	20.96	2,067,264	+0.03(+0.14%)
May 21, 2008	21.37	21.53	20.80	20.93	2,218,722	+0.12(+0.58%)
May 20, 2008	21.15	21.21	20.75	20.81	1,460,577	-0.64(-2.98%)
May 19, 2008	21.74	21.74	21.39	21.45	1,872,969	-0.34(-1.56%)
May 16, 2008	21.45	21.83	21.45	21.79	897,460	+0.31(+1.44%)
May 15, 2008	21.22	21.51	21.20	21.48	797,678	-0.02(-0.09%)
May 14, 2008	21.38	21.77	21.35	21.50	1,441,177	+0.18(+0.84%)
May 13, 2008	21.32	21.55	21.04	21.32	1,252,373	-0.28(-1.30%)
May 12, 2008	21.45	21.65	21.28	21.60	2,070,284	+0.07(+0.33%)
May 09, 2008	21.54	21.75	21.46	21.53	810,884	-0.26(-1.19%)
May 08, 2008	21.75	21.86	21.45	21.79	2,520,440	+1.06(+5.11%)
May 07, 2008	21.50	21.54	20.72	20.73	2,407,771	-1.30(-5.90%)
May 06, 2008	21.72	22.03	21.49	22.03	2,181,590	+0.18(+0.82%)
May 05, 2008	21.80	22.17	21.76	21.85	2,108,647	+0.09(+0.41%)
May 02, 2008	21.79	21.91	21.57	21.76	3,524,358	+0.10(+0.46%)
May 01, 2008	21.43	21.77	21.40	21.66	4,482,626	+0.09(+0.42%)
Apr 30, 2008	21.51	21.95	21.25	21.57	2,002,636	+0.05(+0.23%)
Apr 29, 2008	21.49	21.73	21.42	21.52	1,461,771	+0.36(+1.70%)
Apr 28, 2008	20.79	21.37	20.79	21.16	1,109,359	+0.19(+0.91%)
Apr 25, 2008	21.20	21.39	20.61	20.97	1,583,743	-0.99(-4.51%)
Apr 24, 2008	21.80	22.20	21.54	21.96	3,480,579	+0.19(+0.87%)
Apr 23, 2008	21.24	21.91	21.07	21.77	5,186,750	+0.77(+3.67%)
Apr 22, 2008	21.01	21.25	20.71	21.00	1,715,565	-0.35(-1.64%)
Apr 21, 2008	21.37	21.38	20.91	21.35	1,713,340	-0.05(-0.23%)
Apr 18, 2008	21.68	21.68	21.19	21.40	2,387,788	+0.01(+0.05%)
Apr 17, 2008	21.29	21.52	21.14	21.39	2,400,138	+0.00(+0.00%)
Apr 16, 2008	21.01	21.42	20.98	21.39	5,172,112	+0.69(+3.33%)
Apr 15, 2008	20.60	20.77	20.41	20.70	2,808,926	+0.61(+3.04%)
Apr 14, 2008	20.21	20.53	19.98	20.09	1,479,357	-0.13(-0.64%)
Apr 11, 2008	20.98	20.98	20.09	20.22	1,471,852	-0.66(-3.16%)
Apr 10, 2008	20.55	20.95	20.31	20.88	1,313,814	+0.33(+1.61%)
Apr 09, 2008	21.13	21.19	20.55	20.55	1,600,226	-1.13(-5.21%)
Apr 08, 2008	21.50	22.01	21.50	21.68	1,004,601	-0.08(-0.37%)
Apr 07, 2008	21.67	22.00	21.50	21.76	1,034,600	+0.51(+2.40%)
Apr 04, 2008	21.85	21.85	21.11	21.25	1,066,266	-0.39(-1.80%)
Apr 03, 2008	20.63	21.71	20.63	21.64	1,254,433	+0.53(+2.51%)
Apr 02, 2008	21.59	21.62	20.96	21.11	2,647,143	-1.06(-4.78%)
Apr 01, 2008	21.27	22.19	21.27	22.17	1,578,842	+0.90(+4.23%)
Mar 31, 2008	21.01	21.34	20.97	21.27	1,062,270	+0.11(+0.52%)
Mar 28, 2008	21.82	21.89	21.09	21.16	1,423,046	-1.07(-4.81%)
Mar 27, 2008	22.77	22.85	22.17	22.23	1,832,358	-0.16(-0.71%)
Mar 26, 2008	22.61	22.84	22.37	22.39	997,319	-0.23(-1.02%)
Mar 25, 2008	22.00	22.65	21.85	22.62	1,400,720	+1.19(+5.55%)
Mar 24, 2008	20.49	21.89	20.49	21.43	1,921,585	+0.40(+1.90%)
Mar 21, 2008	20.35	21.11	19.93	21.03	1,558,833	+0.00(+0.00%)
Mar 20, 2008	20.35	21.11	19.93	21.03	1,558,833	+0.36(+1.74%)
Mar 19, 2008	21.99	21.99	20.62	20.67	1,669,545	-1.93(-8.54%)
Mar 18, 2008	21.77	22.71	21.76	22.60	1,530,308	+1.16(+5.41%)
Mar 17, 2008	20.50	21.95	20.50	21.44	2,717,095	+0.00(+0.00%)
Mar 14, 2008	22.90	22.90	21.40	21.44	2,181,083	-1.06(-4.71%)
Mar 13, 2008	21.85	22.78	21.81	22.50	1,618,806	-0.25(-1.10%)
Mar 12, 2008	23.27	23.55	22.70	22.75	1,258,524	-1.19(-4.97%)
Mar 11, 2008	23.09	23.94	22.73	23.94	1,681,121	+1.91(+8.67%)
Mar 10, 2008	22.67	22.95	21.90	22.03	1,641,059	+0.07(+0.32%)
Mar 07, 2008	22.26	22.67	21.77	21.96	1,920,380	+0.77(+3.63%)
Mar 06, 2008	21.85	22.20	21.11	21.19	1,064,992	-0.71(-3.24%)
Mar 05, 2008	21.41	22.38	21.41	21.90	2,377,615	+1.51(+7.41%)
Mar 04, 2008	20.56	20.84	20.00	20.39	2,006,110	-1.08(-5.03%)

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.