Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.04	19.32	18.92	19.23	337,041	+0.38(+2.02%)
May 29, 2008	18.65	18.99	18.44	18.85	421,533	+0.22(+1.18%)
May 28, 2008	18.44	18.75	18.25	18.63	149,727	+0.15(+0.81%)
May 27, 2008	18.47	18.76	18.33	18.48	323,840	-0.02(-0.11%)
May 26, 2008	18.25	18.60	18.23	18.50	346,432	+0.00(+0.00%)
May 23, 2008	18.25	18.60	18.23	18.50	346,432	+0.10(+0.54%)
May 22, 2008	18.25	18.58	18.16	18.40	283,102	+0.14(+0.77%)
May 21, 2008	18.19	18.66	18.03	18.26	373,038	+0.13(+0.72%)
May 20, 2008	18.70	18.71	18.02	18.13	311,060	-0.61(-3.26%)
May 19, 2008	18.73	19.16	18.53	18.74	377,070	-0.01(-0.05%)
May 16, 2008	18.88	18.88	18.31	18.75	452,052	-0.05(-0.27%)
May 15, 2008	18.58	18.81	18.20	18.80	280,343	+0.17(+0.91%)
May 14, 2008	18.42	18.89	18.34	18.63	239,509	+0.24(+1.31%)
May 13, 2008	18.55	18.55	18.23	18.39	184,025	-0.10(-0.54%)
May 12, 2008	18.35	18.50	18.14	18.49	169,976	+0.20(+1.09%)
May 09, 2008	18.31	18.62	18.22	18.29	213,838	-0.19(-1.03%)
May 08, 2008	18.28	18.67	18.20	18.48	236,214	+0.20(+1.09%)
May 07, 2008	18.90	18.94	18.25	18.28	267,894	-0.60(-3.18%)
May 06, 2008	18.65	18.91	18.17	18.88	376,756	+0.14(+0.75%)
May 05, 2008	18.66	18.81	18.50	18.74	252,163	-0.02(-0.11%)
May 02, 2008	18.95	19.08	18.55	18.76	455,335	-0.14(-0.74%)
May 01, 2008	18.80	18.95	18.52	18.90	645,224	+0.07(+0.37%)
Apr 30, 2008	19.12	19.56	18.73	18.83	745,228	-0.12(-0.63%)
Apr 29, 2008	17.75	19.18	17.75	18.95	1,034,854	+1.06(+5.93%)
Apr 28, 2008	17.55	17.93	17.21	17.89	434,028	+0.40(+2.29%)
Apr 25, 2008	17.94	18.02	17.03	17.49	340,411	-0.34(-1.91%)
Apr 24, 2008	17.26	17.89	16.96	17.83	514,794	+0.61(+3.54%)
Apr 23, 2008	16.97	17.33	16.89	17.22	466,661	+0.29(+1.71%)
Apr 22, 2008	17.50	17.52	16.80	16.93	321,538	-0.66(-3.75%)
Apr 21, 2008	17.58	17.67	17.53	17.59	298,220	-0.10(-0.57%)
Apr 18, 2008	18.00	18.16	17.61	17.69	485,321	+0.01(+0.06%)
Apr 17, 2008	17.94	17.94	17.46	17.68	336,672	-0.30(-1.67%)
Apr 16, 2008	17.67	18.16	17.60	17.98	516,383	+0.52(+2.98%)
Apr 15, 2008	17.38	17.58	17.14	17.46	265,702	+0.16(+0.92%)
Apr 14, 2008	17.25	17.47	17.13	17.30	279,491	-0.15(-0.86%)
Apr 11, 2008	17.51	17.70	17.23	17.45	544,747	-0.30(-1.69%)
Apr 10, 2008	17.51	17.85	17.36	17.75	308,452	+0.27(+1.54%)
Apr 09, 2008	17.97	17.97	17.41	17.48	300,575	-0.43(-2.40%)
Apr 08, 2008	18.10	18.30	17.76	17.91	306,955	-0.28(-1.54%)
Apr 07, 2008	18.68	18.83	18.16	18.19	476,019	-0.31(-1.68%)
Apr 04, 2008	18.46	18.78	17.87	18.50	866,677	+0.09(+0.49%)
Apr 03, 2008	17.35	18.46	17.35	18.41	307,181	+0.87(+4.96%)
Apr 02, 2008	17.24	17.54	17.13	17.54	500,096	+0.49(+2.87%)
Apr 01, 2008	16.88	17.27	16.81	17.05	351,373	+0.42(+2.53%)
Mar 31, 2008	16.86	16.92	16.38	16.63	585,532	-0.17(-1.01%)
Mar 28, 2008	17.00	17.18	16.76	16.80	481,552	+0.00(+0.00%)
Mar 27, 2008	17.50	17.50	16.79	16.80	396,659	-0.65(-3.72%)
Mar 26, 2008	17.79	17.86	17.36	17.45	215,472	-0.46(-2.57%)
Mar 25, 2008	18.01	18.47	17.78	17.91	433,259	-0.05(-0.28%)
Mar 24, 2008	17.26	18.00	17.26	17.96	514,759	+0.76(+4.42%)
Mar 21, 2008	17.08	17.22	16.54	17.20	659,314	+0.00(+0.00%)
Mar 20, 2008	17.08	17.22	16.54	17.20	659,314	+0.30(+1.78%)
Mar 19, 2008	17.59	17.60	16.90	16.90	222,200	-0.56(-3.21%)
Mar 18, 2008	16.82	17.49	16.70	17.46	322,847	+0.85(+5.12%)
Mar 17, 2008	16.50	16.92	16.34	16.61	297,117	-0.02(-0.12%)
Mar 14, 2008	17.25	17.63	16.55	16.63	716,399	-0.56(-3.26%)
Mar 13, 2008	16.24	17.19	15.97	17.19	394,074	+0.72(+4.37%)
Mar 12, 2008	16.35	16.68	16.21	16.47	396,087	+0.16(+0.98%)
Mar 11, 2008	15.80	16.39	15.73	16.31	406,530	+0.71(+4.55%)
Mar 10, 2008	15.78	15.95	15.50	15.60	329,186	-0.15(-0.95%)
Mar 07, 2008	15.52	15.95	15.52	15.75	274,889	+0.05(+0.32%)
Mar 06, 2008	16.05	16.17	15.63	15.70	339,597	-0.46(-2.85%)
Mar 05, 2008	15.77	16.22	15.67	16.16	334,132	+0.46(+2.93%)
Mar 04, 2008	15.06	15.80	15.06	15.70	361,839	+0.45(+2.95%)

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.