Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.85	19.00	18.80	18.88	917,488	+0.21(+1.10%)
May 29, 2008	18.60	18.71	18.54	18.68	801,859	-0.16(-0.85%)
May 28, 2008	19.03	19.03	18.75	18.84	882,631	-0.14(-0.72%)
May 27, 2008	18.73	19.01	18.71	18.97	1,498,182	+0.47(+2.53%)
May 26, 2008	18.52	18.68	18.42	18.51	0	+0.00(+0.00%)
May 23, 2008	18.52	18.68	18.42	18.51	936,052	+0.10(+0.56%)
May 22, 2008	18.25	18.45	18.18	18.40	699,597	+0.14(+0.75%)
May 21, 2008	18.56	18.56	18.26	18.27	1,213,135	-0.62(-3.30%)
May 20, 2008	18.96	19.01	18.85	18.89	957,915	-0.13(-0.69%)
May 19, 2008	19.31	19.31	18.99	19.02	962,253	-0.55(-2.83%)
May 16, 2008	19.35	19.57	19.35	19.57	567,018	+0.15(+0.76%)
May 15, 2008	19.30	19.47	19.23	19.43	596,532	+0.23(+1.22%)
May 14, 2008	19.15	19.30	19.11	19.19	877,009	-0.05(-0.27%)
May 13, 2008	19.27	19.30	19.17	19.24	920,824	-0.49(-2.46%)
May 12, 2008	19.79	19.84	19.67	19.73	688,950	-0.02(-0.09%)
May 09, 2008	19.75	19.76	19.60	19.75	766,718	+0.12(+0.61%)
May 08, 2008	19.50	19.70	19.44	19.63	3,067,319	+1.07(+5.79%)
May 07, 2008	18.67	18.76	18.50	18.55	1,171,929	-0.40(-2.11%)
May 06, 2008	19.02	19.02	18.87	18.95	763,907	-0.32(-1.66%)
May 05, 2008	19.37	19.37	19.17	19.27	527,445	-0.06(-0.32%)
May 02, 2008	19.44	19.44	19.29	19.33	794,328	-0.09(-0.44%)
May 01, 2008	19.03	19.42	19.02	19.42	1,147,497	+0.23(+1.19%)
Apr 30, 2008	19.09	19.33	19.05	19.19	857,376	+0.30(+1.57%)
Apr 29, 2008	19.05	19.07	18.85	18.89	711,554	-0.25(-1.31%)
Apr 28, 2008	19.19	19.34	19.13	19.15	729,351	+0.06(+0.33%)
Apr 25, 2008	19.08	19.11	18.93	19.08	1,030,497	+0.14(+0.75%)
Apr 24, 2008	18.77	18.99	18.69	18.94	1,030,593	+0.21(+1.13%)
Apr 23, 2008	18.73	18.79	18.63	18.73	1,075,949	-0.48(-2.50%)
Apr 22, 2008	19.19	19.33	19.12	19.21	702,275	-0.05(-0.24%)
Apr 21, 2008	19.21	19.29	19.12	19.25	470,711	-0.11(-0.59%)
Apr 18, 2008	19.38	19.48	19.30	19.37	850,259	+0.26(+1.38%)
Apr 17, 2008	19.11	19.17	19.04	19.11	698,461	-0.07(-0.36%)
Apr 16, 2008	18.96	19.21	18.95	19.17	577,249	+0.22(+1.15%)
Apr 15, 2008	18.99	19.03	18.86	18.96	525,854	+0.09(+0.48%)
Apr 14, 2008	18.89	18.99	18.85	18.87	582,241	-0.01(-0.03%)
Apr 11, 2008	19.09	19.09	18.85	18.87	591,015	-0.42(-2.19%)
Apr 10, 2008	19.41	19.45	19.24	19.29	996,627	+0.19(+1.02%)
Apr 09, 2008	19.28	19.31	19.09	19.10	1,028,308	-0.29(-1.50%)
Apr 08, 2008	19.35	19.40	19.28	19.39	728,896	+0.19(+0.98%)
Apr 07, 2008	19.33	19.39	19.20	19.20	669,611	-0.31(-1.61%)
Apr 04, 2008	19.45	19.64	19.41	19.52	458,931	+0.02(+0.09%)
Apr 03, 2008	19.46	19.52	19.39	19.50	920,138	+0.01(+0.06%)
Apr 02, 2008	19.49	19.62	19.45	19.49	904,370	-0.45(-2.24%)
Apr 01, 2008	19.79	19.93	19.61	19.93	1,322,155	+0.67(+3.47%)
Mar 31, 2008	19.19	19.36	19.07	19.27	828,282	+0.20(+1.05%)
Mar 28, 2008	19.04	19.15	19.00	19.07	791,315	-0.13(-0.65%)
Mar 27, 2008	19.44	19.51	19.16	19.19	743,007	-0.20(-1.03%)
Mar 26, 2008	19.39	19.44	19.25	19.39	836,116	+0.15(+0.77%)
Mar 25, 2008	19.33	19.35	19.17	19.24	763,836	-0.01(-0.03%)
Mar 24, 2008	19.08	19.31	19.04	19.25	998,456	+0.16(+0.84%)
Mar 21, 2008	18.87	19.14	18.83	19.09	1,237,652	+0.00(+0.00%)
Mar 20, 2008	18.87	19.14	18.83	19.09	1,237,652	+0.79(+4.31%)
Mar 19, 2008	18.37	18.66	18.29	18.30	1,504,994	-0.35(-1.90%)
Mar 18, 2008	18.64	18.71	18.45	18.65	2,254,186	+0.29(+1.59%)
Mar 17, 2008	18.24	18.49	18.17	18.36	2,054,396	-0.35(-1.86%)
Mar 14, 2008	19.05	19.16	18.66	18.71	2,920,134	-0.50(-2.59%)
Mar 13, 2008	19.00	19.23	18.87	19.21	1,900,381	+0.84(+4.57%)
Mar 12, 2008	18.48	18.55	18.34	18.37	1,006,238	-0.05(-0.25%)
Mar 11, 2008	18.35	18.42	18.23	18.41	2,049,996	+0.38(+2.09%)
Mar 10, 2008	18.15	18.23	17.98	18.04	1,319,953	-0.15(-0.85%)
Mar 07, 2008	18.20	18.35	18.11	18.19	1,153,630	+0.18(+0.98%)
Mar 06, 2008	18.19	18.22	18.01	18.01	842,393	-0.15(-0.85%)
Mar 05, 2008	17.94	18.32	17.91	18.17	781,836	+0.19(+1.05%)
Mar 04, 2008	17.91	18.02	17.83	17.98	846,800	+0.02(+0.13%)

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.