Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.63	18.71	18.63	18.71	1,127	+0.27(+1.47%)
May 29, 2008	18.38	18.44	18.38	18.44	1,493	+0.12(+0.63%)
May 28, 2008	18.31	18.32	18.28	18.32	4,565	-0.21(-1.15%)
May 27, 2008	18.49	18.53	18.45	18.53	29,432	-0.00(-0.02%)
May 26, 2008	18.64	18.64	18.54	18.54	0	+0.00(+0.00%)
May 23, 2008	18.64	18.64	18.54	18.54	1,409	-0.09(-0.46%)
May 22, 2008	18.71	18.71	18.60	18.62	34,437	+0.20(+1.10%)
May 21, 2008	18.63	18.67	18.42	18.42	27,899	-0.31(-1.63%)
May 20, 2008	18.82	18.82	18.73	18.73	2,525	-0.14(-0.73%)
May 19, 2008	18.92	19.01	18.86	18.86	10,959	-0.04(-0.19%)
May 16, 2008	18.80	18.96	18.80	18.90	7,468	+0.12(+0.65%)
May 15, 2008	18.60	18.78	18.60	18.78	24,235	+0.47(+2.59%)
May 14, 2008	18.28	18.36	18.28	18.30	25,363	+0.28(+1.56%)
May 13, 2008	18.08	18.09	18.00	18.02	401,305	-0.01(-0.06%)
May 12, 2008	18.00	18.03	17.99	18.03	2,606	-0.28(-1.55%)
May 09, 2008	18.32	18.32	18.32	18.32	2,818	+0.00(+0.00%)
May 08, 2008	18.35	18.42	18.31	18.32	27,037	+0.07(+0.41%)
May 07, 2008	18.41	18.47	18.20	18.24	5,816	-0.15(-0.79%)
May 06, 2008	18.39	18.39	18.39	18.39	281	+0.06(+0.31%)
May 05, 2008	18.33	18.33	18.33	18.33	0	+0.00(+0.00%)
May 02, 2008	18.33	18.33	18.33	18.33	0	+0.00(+0.00%)
May 01, 2008	18.11	18.33	18.11	18.33	5,574	+0.17(+0.94%)
Apr 30, 2008	18.26	18.26	18.16	18.16	1,268	-0.00(-0.02%)
Apr 29, 2008	18.23	18.23	18.16	18.16	1,569	-0.13(-0.72%)
Apr 28, 2008	18.15	18.30	18.15	18.30	3,176	+0.27(+1.50%)
Apr 25, 2008	18.09	18.13	17.96	18.03	70,312	+0.28(+1.60%)
Apr 24, 2008	17.74	17.74	17.74	17.74	366	-0.12(-0.69%)
Apr 23, 2008	17.74	17.89	17.74	17.87	3,240	+0.04(+0.24%)
Apr 22, 2008	17.82	17.82	17.82	17.82	727	-0.24(-1.32%)
Apr 21, 2008	18.11	18.11	18.06	18.06	1,657	+0.00(+0.02%)
Apr 18, 2008	17.96	18.06	17.96	18.06	5,918	+0.25(+1.42%)
Apr 17, 2008	17.81	17.81	17.81	17.81	281	-0.18(-0.99%)
Apr 16, 2008	17.85	17.98	17.85	17.98	16,348	+0.51(+2.92%)
Apr 15, 2008	17.45	17.47	17.45	17.47	1,093	+0.05(+0.31%)
Apr 14, 2008	17.51	17.53	17.42	17.42	4,934	-0.04(-0.21%)
Apr 11, 2008	17.54	17.54	17.43	17.45	2,254	-0.09(-0.53%)
Apr 10, 2008	17.52	17.55	17.47	17.55	1,409	+0.05(+0.30%)
Apr 09, 2008	17.62	17.62	17.49	17.49	845	-0.23(-1.28%)
Apr 08, 2008	17.77	17.77	17.72	17.72	563	-0.24(-1.34%)
Apr 07, 2008	18.04	18.04	17.96	17.96	10,427	-0.08(-0.42%)
Apr 04, 2008	18.04	18.04	18.04	18.04	0	+0.00(+0.00%)
Apr 03, 2008	18.05	18.05	18.04	18.04	1,972	+0.01(+0.04%)
Apr 02, 2008	18.03	18.03	18.03	18.03	2,818	-0.01(-0.07%)
Apr 01, 2008	17.94	18.04	17.94	18.04	5,072	+0.36(+2.01%)
Mar 31, 2008	17.69	17.71	17.69	17.69	3,663	-0.08(-0.44%)
Mar 28, 2008	17.86	17.92	17.76	17.76	3,381	-0.15(-0.85%)
Mar 27, 2008	17.83	17.95	17.82	17.92	78,907	+0.32(+1.79%)
Mar 26, 2008	17.64	17.74	17.60	17.60	68,480	-0.18(-1.00%)
Mar 25, 2008	17.73	17.78	17.73	17.78	3,663	+0.17(+0.99%)
Mar 24, 2008	17.59	17.67	17.59	17.60	14,936	+0.78(+4.62%)
Mar 21, 2008	16.83	16.83	16.83	16.83	1,690	+0.00(+0.00%)
Mar 20, 2008	16.83	16.83	16.83	16.83	1,690	-0.11(-0.65%)
Mar 19, 2008	17.00	17.00	16.90	16.94	3,663	-0.31(-1.77%)
Mar 18, 2008	17.19	17.27	17.14	17.24	12,117	+0.40(+2.36%)
Mar 17, 2008	16.96	16.96	16.77	16.84	8,454	-0.16(-0.92%)
Mar 14, 2008	16.95	17.04	16.95	17.00	3,099	-0.52(-2.98%)
Mar 13, 2008	17.24	17.53	17.17	17.52	15,217	+0.18(+1.02%)
Mar 12, 2008	17.48	17.48	17.34	17.34	4,790	-0.13(-0.74%)
Mar 11, 2008	17.28	17.47	17.28	17.47	3,099	+0.23(+1.34%)
Mar 10, 2008	17.24	17.24	17.24	17.24	3,099	+0.13(+0.75%)
Mar 07, 2008	17.19	17.19	17.03	17.11	22,263	-0.17(-0.97%)
Mar 06, 2008	17.31	17.31	17.28	17.28	2,254	-0.10(-0.55%)
Mar 05, 2008	17.48	17.55	17.38	17.38	21,699	+0.27(+1.60%)
Mar 04, 2008	17.29	17.35	17.09	17.10	5,636	-0.58(-3.27%)

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.