Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.05	19.17	19.05	19.08	109,200	+0.07(+0.35%)
May 29, 2008	18.90	19.10	18.90	19.02	115,152	+0.13(+0.67%)
May 28, 2008	18.83	18.90	18.74	18.89	60,145	+0.10(+0.53%)
May 27, 2008	18.59	18.79	18.59	18.79	157,939	+0.19(+1.02%)
May 26, 2008	18.68	18.74	18.54	18.60	0	+0.00(+0.00%)
May 23, 2008	18.68	18.74	18.54	18.60	114,973	-0.17(-0.92%)
May 22, 2008	18.77	18.84	18.73	18.77	262,890	+0.05(+0.25%)
May 21, 2008	19.04	19.13	18.73	18.73	308,044	-0.31(-1.64%)
May 20, 2008	19.06	19.09	18.95	19.04	93,006	-0.14(-0.74%)
May 19, 2008	19.19	19.39	19.11	19.18	59,140	-0.02(-0.10%)
May 16, 2008	19.23	19.23	19.04	19.20	60,191	+0.04(+0.23%)
May 15, 2008	18.95	19.17	18.95	19.16	82,622	+0.25(+1.32%)
May 14, 2008	18.98	19.12	18.91	18.91	39,482	+0.03(+0.15%)
May 13, 2008	18.90	18.90	18.73	18.88	224,332	+0.06(+0.34%)
May 12, 2008	18.68	18.82	18.57	18.82	69,723	+0.20(+1.06%)
May 09, 2008	18.54	18.64	18.54	18.62	20,117	-0.04(-0.21%)
May 08, 2008	18.60	18.73	18.58	18.66	32,410	+0.09(+0.47%)
May 07, 2008	18.89	18.89	18.55	18.57	103,250	-0.28(-1.49%)
May 06, 2008	18.65	18.90	18.57	18.85	142,768	+0.13(+0.70%)
May 05, 2008	18.76	18.81	18.68	18.72	49,827	-0.04(-0.21%)
May 02, 2008	18.86	18.86	18.66	18.76	107,762	+0.02(+0.13%)
May 01, 2008	18.43	18.74	18.43	18.74	39,732	+0.34(+1.87%)
Apr 30, 2008	18.55	18.62	18.39	18.39	121,369	-0.12(-0.64%)
Apr 29, 2008	18.56	18.56	18.44	18.51	83,792	-0.07(-0.36%)
Apr 28, 2008	18.63	18.66	18.56	18.58	118,413	+0.02(+0.09%)
Apr 25, 2008	18.57	18.59	18.36	18.56	197,406	+0.04(+0.21%)
Apr 24, 2008	18.47	18.60	18.25	18.52	121,630	+0.10(+0.54%)
Apr 23, 2008	18.36	18.50	18.31	18.43	54,678	+0.11(+0.58%)
Apr 22, 2008	18.41	18.42	18.20	18.32	95,603	-0.20(-1.07%)
Apr 21, 2008	18.45	18.53	18.40	18.52	55,822	+0.02(+0.11%)
Apr 18, 2008	18.44	18.57	18.38	18.50	71,721	+0.38(+2.10%)
Apr 17, 2008	18.10	18.13	18.01	18.12	81,736	-0.04(-0.20%)
Apr 16, 2008	17.87	18.15	17.87	18.15	37,084	+0.45(+2.53%)
Apr 15, 2008	17.80	17.80	17.58	17.70	81,094	+0.02(+0.11%)
Apr 14, 2008	17.74	17.79	17.68	17.69	39,090	-0.03(-0.16%)
Apr 11, 2008	17.95	17.95	17.71	17.71	50,274	-0.36(-2.01%)
Apr 10, 2008	17.91	18.15	17.91	18.08	46,232	+0.16(+0.91%)
Apr 09, 2008	18.07	18.07	17.87	17.91	66,696	-0.17(-0.92%)
Apr 08, 2008	18.05	18.12	18.01	18.08	56,338	-0.05(-0.28%)
Apr 07, 2008	18.24	18.31	18.11	18.13	64,927	-0.02(-0.09%)
Apr 04, 2008	18.13	18.29	18.03	18.15	612,394	+0.07(+0.39%)
Apr 03, 2008	17.98	18.14	17.95	18.08	201,857	+0.03(+0.15%)
Apr 02, 2008	18.06	18.15	17.95	18.05	83,875	-0.00(-0.02%)
Apr 01, 2008	17.63	18.05	17.61	18.05	159,667	+0.55(+3.12%)
Mar 31, 2008	17.36	17.54	17.36	17.51	96,255	+0.09(+0.52%)
Mar 28, 2008	17.64	17.65	17.38	17.42	134,908	-0.16(-0.92%)
Mar 27, 2008	17.80	17.80	17.56	17.58	75,033	-0.18(-1.00%)
Mar 26, 2008	17.79	17.81	17.69	17.76	208,732	-0.12(-0.66%)
Mar 25, 2008	17.76	17.92	17.73	17.88	104,592	+0.10(+0.58%)
Mar 24, 2008	17.44	17.87	17.44	17.77	146,024	+0.34(+1.93%)
Mar 21, 2008	17.17	17.45	17.07	17.44	187,457	+0.00(+0.00%)
Mar 20, 2008	17.17	17.45	17.07	17.44	187,457	+0.28(+1.61%)
Mar 19, 2008	17.61	17.63	17.16	17.16	70,336	-0.38(-2.19%)
Mar 18, 2008	17.14	17.54	17.14	17.54	178,109	+0.64(+3.77%)
Mar 17, 2008	16.55	17.04	16.55	16.91	150,572	-0.24(-1.39%)
Mar 14, 2008	17.59	17.62	16.96	17.14	390,578	-0.30(-1.70%)
Mar 13, 2008	17.12	17.50	17.06	17.44	89,226	+0.12(+0.71%)
Mar 12, 2008	17.46	17.53	17.32	17.32	142,487	-0.08(-0.48%)
Mar 11, 2008	17.21	17.40	17.04	17.40	237,479	+0.49(+2.90%)
Mar 10, 2008	17.18	17.18	16.90	16.91	114,697	-0.30(-1.75%)
Mar 07, 2008	17.28	17.46	17.06	17.21	158,939	-0.17(-0.98%)
Mar 06, 2008	17.65	17.67	17.36	17.38	133,645	-0.27(-1.53%)
Mar 05, 2008	17.70	17.86	17.58	17.65	169,520	+0.02(+0.14%)
Mar 04, 2008	17.50	17.68	17.36	17.63	89,310	-0.05(-0.29%)

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.