Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.92	20.78	19.68	20.69	37,754	+0.39(+1.93%)
May 29, 2008	20.28	20.53	20.26	20.30	13,227	-0.11(-0.53%)
May 28, 2008	19.73	20.41	19.34	20.41	24,397	-0.19(-0.94%)
May 27, 2008	20.14	21.25	20.14	20.60	50,702	+0.39(+1.94%)
May 26, 2008	20.00	20.32	19.68	20.21	0	+0.00(+0.00%)
May 23, 2008	20.00	20.32	19.68	20.21	10,494	+0.31(+1.57%)
May 22, 2008	21.19	21.38	19.89	19.90	27,591	-0.78(-3.75%)
May 21, 2008	20.03	20.68	19.60	20.67	72,109	+0.75(+3.77%)
May 20, 2008	19.96	19.97	19.19	19.92	34,851	+0.06(+0.28%)
May 19, 2008	19.77	19.87	19.67	19.87	9,906	+0.20(+1.04%)
May 16, 2008	19.46	19.66	19.34	19.66	13,330	+0.23(+1.18%)
May 15, 2008	19.39	19.46	19.27	19.43	6,062	-0.02(-0.13%)
May 14, 2008	19.32	19.46	19.32	19.46	12,048	+0.07(+0.38%)
May 13, 2008	18.84	19.41	18.84	19.39	23,222	+0.19(+0.99%)
May 12, 2008	19.98	19.98	19.12	19.20	46,315	-0.36(-1.86%)
May 09, 2008	19.47	19.57	19.35	19.56	1,837	+0.11(+0.56%)
May 08, 2008	19.43	19.60	19.26	19.45	20,863	+0.13(+0.66%)
May 07, 2008	19.64	19.64	19.32	19.32	6,893	-0.22(-1.11%)
May 06, 2008	19.20	19.54	19.05	19.54	15,634	+0.20(+1.06%)
May 05, 2008	19.12	19.34	19.05	19.34	10,262	+0.20(+1.04%)
May 02, 2008	19.32	19.32	19.03	19.14	10,427	-0.35(-1.79%)
May 01, 2008	19.73	19.83	19.04	19.49	38,334	-0.11(-0.56%)
Apr 30, 2008	19.46	19.71	19.33	19.60	40,050	+0.05(+0.24%)
Apr 29, 2008	19.60	19.74	19.46	19.55	6,522	-0.18(-0.90%)
Apr 28, 2008	19.53	19.97	19.47	19.73	10,170	+0.28(+1.44%)
Apr 25, 2008	19.70	19.70	19.33	19.45	15,432	-0.22(-1.13%)
Apr 24, 2008	19.95	19.98	18.92	19.67	6,981	-0.43(-2.12%)
Apr 23, 2008	20.09	20.30	20.09	20.09	16,167	+0.01(+0.04%)
Apr 22, 2008	19.54	20.30	19.54	20.09	27,796	+0.55(+2.81%)
Apr 21, 2008	19.19	19.54	19.11	19.54	13,595	+0.45(+2.37%)
Apr 18, 2008	19.09	19.09	18.62	19.08	22,413	+0.03(+0.17%)
Apr 17, 2008	19.05	19.43	18.86	19.05	24,416	+0.00(+0.00%)
Apr 16, 2008	19.57	19.84	18.75	19.05	94,648	-0.23(-1.21%)
Apr 15, 2008	19.18	19.81	19.18	19.28	27,429	+0.18(+0.93%)
Apr 14, 2008	19.12	19.39	18.68	19.11	22,413	+0.06(+0.30%)
Apr 11, 2008	18.99	19.05	18.99	19.05	4,409	-0.08(-0.43%)
Apr 10, 2008	19.43	19.43	19.00	19.13	5,144	-0.25(-1.31%)
Apr 09, 2008	19.32	19.55	18.99	19.39	25,691	-0.07(-0.38%)
Apr 08, 2008	19.20	19.52	18.83	19.46	9,920	+0.26(+1.35%)
Apr 07, 2008	18.58	19.54	18.57	19.20	30,864	+0.66(+3.57%)
Apr 04, 2008	18.57	18.57	18.31	18.54	20,944	-0.04(-0.19%)
Apr 03, 2008	18.51	18.79	18.51	18.57	15,065	+0.00(+0.00%)
Apr 02, 2008	18.51	18.57	18.25	18.57	11,390	+0.10(+0.55%)
Apr 01, 2008	18.26	18.79	18.24	18.47	9,553	-0.09(-0.48%)
Mar 31, 2008	18.94	18.94	18.26	18.56	26,455	+0.03(+0.16%)
Mar 28, 2008	18.49	18.53	18.31	18.53	3,674	+0.00(+0.00%)
Mar 27, 2008	18.64	18.64	18.44	18.53	5,511	-0.15(-0.80%)
Mar 26, 2008	18.74	18.90	18.30	18.68	18,371	+0.31(+1.70%)
Mar 25, 2008	18.35	18.51	17.70	18.37	18,574	+0.12(+0.67%)
Mar 24, 2008	17.54	18.28	17.54	18.25	11,390	+0.20(+1.13%)
Mar 21, 2008	18.34	18.43	17.21	18.04	34,906	+0.00(+0.00%)
Mar 20, 2008	18.34	18.43	17.21	18.04	34,906	-0.63(-3.35%)
Mar 19, 2008	18.69	18.69	18.37	18.67	4,041	-0.02(-0.09%)
Mar 18, 2008	19.19	19.60	18.64	18.69	11,758	-0.50(-2.61%)
Mar 17, 2008	19.08	19.19	18.64	19.19	8,818	+0.33(+1.75%)
Mar 14, 2008	19.24	19.24	18.85	18.86	5,144	+0.00(+0.01%)
Mar 13, 2008	18.76	18.85	18.74	18.85	12,860	-0.13(-0.67%)
Mar 12, 2008	18.33	19.09	18.33	18.98	5,511	-0.01(-0.07%)
Mar 11, 2008	19.05	19.05	18.50	19.00	9,994	+0.12(+0.63%)
Mar 10, 2008	18.60	19.05	18.60	18.88	15,799	-0.17(-0.91%)
Mar 07, 2008	19.15	19.20	18.51	19.05	14,697	+0.33(+1.74%)
Mar 06, 2008	19.31	19.53	18.72	18.72	24,985	-0.29(-1.50%)
Mar 05, 2008	19.29	19.29	18.84	19.01	13,327	+0.10(+0.50%)
Mar 04, 2008	18.92	19.13	18.85	18.91	7,348	+0.07(+0.38%)

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.