Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.08	19.19	18.96	19.14	3,758,981	+0.31(+1.63%)
May 29, 2008	18.83	18.89	18.74	18.83	3,255,105	+0.00(+0.00%)
May 28, 2008	18.87	18.97	18.71	18.83	3,091,626	-0.02(-0.08%)
May 27, 2008	18.85	18.95	18.76	18.85	2,145,904	+0.03(+0.14%)
May 26, 2008	19.12	19.12	18.80	18.82	0	+0.00(+0.00%)
May 23, 2008	19.12	19.12	18.80	18.82	2,209,713	-0.44(-2.29%)
May 22, 2008	19.12	19.33	19.07	19.26	4,022,333	+0.20(+1.05%)
May 21, 2008	19.15	19.25	19.04	19.06	4,588,817	-0.09(-0.45%)
May 20, 2008	19.23	19.25	19.04	19.15	1,887,118	+0.13(+0.67%)
May 19, 2008	19.13	19.15	18.94	19.02	3,791,774	+0.05(+0.27%)
May 16, 2008	18.91	19.08	18.81	18.97	8,381,837	-0.82(-4.12%)
May 15, 2008	19.23	19.84	19.14	19.79	5,239,914	+0.53(+2.77%)
May 14, 2008	19.29	19.38	19.00	19.25	3,348,311	+0.30(+1.60%)
May 13, 2008	18.87	19.04	18.83	18.95	2,364,163	+0.01(+0.05%)
May 12, 2008	18.69	19.01	18.69	18.94	3,485,707	+0.25(+1.32%)
May 09, 2008	18.82	18.98	18.63	18.69	7,352,055	-1.18(-5.96%)
May 08, 2008	19.93	20.02	19.79	19.88	1,254,674	+0.13(+0.68%)
May 07, 2008	19.88	20.02	19.74	19.74	1,563,267	-0.57(-2.80%)
May 06, 2008	20.17	20.35	20.00	20.31	1,881,012	+0.24(+1.20%)
May 05, 2008	20.00	20.14	20.00	20.07	1,592,157	-0.11(-0.56%)
May 02, 2008	20.16	20.22	20.08	20.19	1,783,524	+0.13(+0.64%)
May 01, 2008	19.82	20.06	19.81	20.06	1,454,857	+0.27(+1.37%)
Apr 30, 2008	19.86	20.21	19.71	19.79	3,301,547	-0.18(-0.92%)
Apr 29, 2008	19.84	20.09	19.78	19.97	2,155,867	-0.08(-0.38%)
Apr 28, 2008	20.03	20.15	20.00	20.05	1,508,668	-0.26(-1.26%)
Apr 25, 2008	20.26	20.36	20.17	20.30	1,380,339	+0.21(+1.05%)
Apr 24, 2008	20.17	20.27	19.92	20.09	1,776,105	-0.12(-0.61%)
Apr 23, 2008	19.83	20.25	19.79	20.22	1,925,013	+0.49(+2.50%)
Apr 22, 2008	19.86	19.86	19.69	19.72	1,696,843	-0.28(-1.41%)
Apr 21, 2008	20.15	20.15	19.86	20.01	2,018,728	+0.19(+0.96%)
Apr 18, 2008	19.83	19.83	19.66	19.82	2,250,438	+0.34(+1.76%)
Apr 17, 2008	19.54	19.60	19.43	19.47	3,972,991	-0.32(-1.63%)
Apr 16, 2008	19.56	19.80	19.48	19.80	6,812,369	+0.55(+2.88%)
Apr 15, 2008	19.40	19.40	19.22	19.24	2,032,534	-0.30(-1.52%)
Apr 14, 2008	19.55	19.59	19.42	19.54	3,532,667	+0.11(+0.55%)
Apr 11, 2008	19.62	19.62	19.42	19.43	1,715,149	-0.28(-1.41%)
Apr 10, 2008	19.66	19.81	19.52	19.71	1,589,685	+0.11(+0.58%)
Apr 09, 2008	19.70	19.75	19.54	19.60	2,409,543	-0.14(-0.73%)
Apr 08, 2008	19.59	19.78	19.54	19.74	4,901,181	+0.04(+0.18%)
Apr 07, 2008	19.62	19.88	19.56	19.70	1,516,712	-0.17(-0.85%)
Apr 04, 2008	19.72	19.96	19.61	19.87	1,321,694	+0.14(+0.70%)
Apr 03, 2008	19.57	19.79	19.53	19.73	1,553,685	+0.07(+0.34%)
Apr 02, 2008	19.47	19.82	19.47	19.67	2,093,755	+0.11(+0.58%)
Apr 01, 2008	19.31	19.57	19.15	19.55	2,300,398	+0.30(+1.57%)
Mar 31, 2008	19.04	19.33	19.01	19.25	2,592,232	+0.19(+1.02%)
Mar 28, 2008	19.27	19.29	19.00	19.06	1,635,255	+0.08(+0.41%)
Mar 27, 2008	19.11	19.14	18.89	18.98	3,848,900	+0.12(+0.63%)
Mar 26, 2008	18.80	18.90	18.68	18.86	2,003,355	-0.11(-0.59%)
Mar 25, 2008	18.83	19.02	18.74	18.97	2,008,672	+0.24(+1.29%)
Mar 24, 2008	18.64	18.81	18.42	18.73	2,351,520	+0.32(+1.73%)
Mar 21, 2008	18.33	18.44	18.18	18.42	3,144,602	+0.00(+0.00%)
Mar 20, 2008	18.33	18.44	18.18	18.42	3,144,602	+0.23(+1.27%)
Mar 19, 2008	18.45	18.62	18.14	18.18	3,709,581	-0.43(-2.31%)
Mar 18, 2008	18.45	18.70	18.42	18.62	3,336,112	+0.41(+2.25%)
Mar 17, 2008	18.10	18.47	18.07	18.21	3,603,178	+0.02(+0.08%)
Mar 14, 2008	18.56	18.56	17.98	18.19	3,766,733	-0.62(-3.30%)
Mar 13, 2008	18.56	18.89	18.46	18.81	2,645,378	-0.04(-0.22%)
Mar 12, 2008	18.97	19.04	18.83	18.85	2,412,450	-0.15(-0.78%)
Mar 11, 2008	19.15	19.17	18.68	19.00	2,652,607	+0.39(+2.12%)
Mar 10, 2008	18.72	18.79	18.47	18.61	3,037,942	+0.02(+0.11%)
Mar 07, 2008	18.64	18.71	18.51	18.59	5,343,521	-0.12(-0.63%)
Mar 06, 2008	18.92	18.95	18.70	18.70	2,106,153	-0.37(-1.94%)
Mar 05, 2008	18.96	19.14	18.92	19.07	4,192,995	+0.20(+1.06%)
Mar 04, 2008	18.84	18.98	18.73	18.87	3,456,227	-0.35(-1.81%)

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.