Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.25	18.26	18.23	18.26	8,572	+0.26(+1.44%)
May 29, 2008	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
May 28, 2008	18.00	18.00	18.00	18.00	1,714	+0.03(+0.16%)
May 27, 2008	17.99	17.99	17.97	17.97	1,164	+0.11(+0.59%)
May 26, 2008	18.10	18.10	17.85	17.87	0	+0.00(+0.00%)
May 23, 2008	18.10	18.10	17.85	17.87	17,174	-0.33(-1.81%)
May 22, 2008	18.20	18.20	18.20	18.20	1,275	+0.04(+0.23%)
May 21, 2008	18.35	18.35	18.16	18.16	3,561	-0.21(-1.14%)
May 20, 2008	18.39	18.41	18.37	18.37	6,286	-0.33(-1.76%)
May 19, 2008	18.70	18.70	18.70	18.70	142	+0.15(+0.79%)
May 16, 2008	18.63	18.63	18.45	18.55	18,499	+0.06(+0.34%)
May 15, 2008	18.38	18.49	18.35	18.49	1,838	+0.08(+0.42%)
May 14, 2008	18.41	18.41	18.41	18.41	10,286	+0.19(+1.04%)
May 13, 2008	18.23	18.23	18.22	18.22	744	+0.04(+0.19%)
May 12, 2008	17.97	18.18	17.97	18.18	708	+0.31(+1.74%)
May 09, 2008	17.93	17.93	17.87	17.87	3,471	-0.06(-0.33%)
May 08, 2008	17.95	17.97	17.89	17.93	46,699	+0.04(+0.20%)
May 07, 2008	18.23	18.23	17.90	17.90	1,357	-0.27(-1.48%)
May 06, 2008	18.02	18.17	18.02	18.17	13,022	+0.11(+0.63%)
May 05, 2008	18.07	18.07	18.05	18.05	2,525	-0.10(-0.54%)
May 02, 2008	18.29	18.48	18.15	18.15	36,199	-0.06(-0.31%)
May 01, 2008	18.21	18.21	18.21	18.21	6,664	+0.51(+2.89%)
Apr 30, 2008	17.84	17.84	17.69	17.69	11,187	-0.15(-0.86%)
Apr 29, 2008	17.83	17.85	17.77	17.85	20,295	-0.01(-0.06%)
Apr 28, 2008	17.80	17.87	17.80	17.86	2,155	+0.08(+0.46%)
Apr 25, 2008	17.68	17.81	17.68	17.78	964	+0.38(+2.17%)
Apr 24, 2008	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Apr 23, 2008	17.46	17.46	17.33	17.40	3,916	-0.07(-0.40%)
Apr 22, 2008	17.47	17.48	17.47	17.47	6,514	-0.20(-1.15%)
Apr 21, 2008	17.75	17.75	17.67	17.67	1,487	-0.15(-0.82%)
Apr 18, 2008	17.82	17.82	17.82	17.82	571	+0.43(+2.45%)
Apr 17, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Apr 16, 2008	17.29	17.39	17.29	17.39	10,177	+0.34(+1.97%)
Apr 15, 2008	17.06	17.06	16.94	17.06	1,457	-0.02(-0.12%)
Apr 14, 2008	17.08	17.08	17.08	17.08	0	+0.00(+0.00%)
Apr 11, 2008	17.30	17.24	17.08	17.08	428	-0.22(-1.29%)
Apr 10, 2008	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Apr 09, 2008	17.30	17.30	17.30	17.30	142	-0.22(-1.24%)
Apr 08, 2008	17.50	17.52	17.50	17.52	1,857	-0.11(-0.60%)
Apr 07, 2008	17.76	17.76	17.62	17.62	3,143	+0.09(+0.52%)
Apr 04, 2008	17.69	17.69	17.53	17.53	1,285	-0.08(-0.48%)
Apr 03, 2008	17.55	17.62	17.53	17.62	428	+0.22(+1.25%)
Apr 02, 2008	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Apr 01, 2008	17.12	17.40	17.12	17.40	428	+0.59(+3.50%)
Mar 31, 2008	16.66	16.86	16.66	16.81	4,428	+0.15(+0.92%)
Mar 28, 2008	16.83	16.83	16.66	16.66	1,428	-0.25(-1.45%)
Mar 27, 2008	17.25	17.25	16.90	16.90	14,572	-0.19(-1.11%)
Mar 26, 2008	17.18	17.18	17.09	17.09	20,144	-0.36(-2.05%)
Mar 25, 2008	17.51	17.51	17.30	17.45	17,429	-0.07(-0.40%)
Mar 24, 2008	17.15	17.52	17.15	17.52	21,715	+0.49(+2.88%)
Mar 21, 2008	16.60	17.04	16.60	17.03	5,571	+0.00(+0.00%)
Mar 20, 2008	16.60	17.04	16.60	17.03	5,571	+0.43(+2.62%)
Mar 19, 2008	16.80	16.80	16.60	16.60	1,142	-0.27(-1.62%)
Mar 18, 2008	16.52	16.87	16.49	16.87	45,717	+0.82(+5.13%)
Mar 17, 2008	16.09	16.09	16.05	16.05	14,858	-0.46(-2.79%)
Mar 14, 2008	16.98	16.98	16.50	16.50	11,143	-0.48(-2.84%)
Mar 13, 2008	16.60	16.99	16.60	16.99	9,572	+0.58(+3.54%)
Mar 12, 2008	16.41	16.41	16.41	16.41	0	+0.00(+0.00%)
Mar 11, 2008	16.41	16.41	16.41	16.41	0	+0.00(+0.00%)
Mar 10, 2008	16.53	16.53	16.40	16.41	17,001	-0.25(-1.47%)
Mar 07, 2008	16.60	16.79	16.54	16.65	41,431	-0.54(-3.14%)
Mar 06, 2008	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
Mar 05, 2008	17.25	17.41	17.18	17.19	19,144	+0.27(+1.61%)
Mar 04, 2008	16.95	17.07	16.92	16.92	4,428	-0.19(-1.10%)

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.