Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.07	22.07	21.77	21.78	348,611	-0.11(-0.50%)
May 29, 2008	21.47	22.24	21.45	21.89	359,302	+0.60(+2.81%)
May 28, 2008	21.21	21.69	21.14	21.29	264,946	-0.30(-1.37%)
May 27, 2008	21.49	21.61	21.20	21.59	260,971	+0.31(+1.47%)
May 26, 2008	21.51	21.54	21.18	21.28	190,529	+0.00(+0.00%)
May 23, 2008	21.51	21.54	21.18	21.28	190,529	-0.34(-1.58%)
May 22, 2008	21.55	21.79	21.44	21.62	194,965	+0.17(+0.78%)
May 21, 2008	21.49	21.85	21.31	21.45	268,913	+0.06(+0.27%)
May 20, 2008	21.29	21.59	21.03	21.39	248,231	+0.05(+0.24%)
May 19, 2008	21.27	21.67	21.15	21.34	430,856	+0.02(+0.08%)
May 16, 2008	21.42	21.54	20.95	21.32	380,755	+0.03(+0.14%)
May 15, 2008	21.03	21.40	20.90	21.29	360,536	+0.32(+1.55%)
May 14, 2008	21.06	21.16	20.79	20.97	245,989	-0.09(-0.41%)
May 13, 2008	21.02	21.07	20.65	21.06	272,598	+0.06(+0.30%)
May 12, 2008	20.96	21.18	20.71	20.99	254,501	+0.14(+0.70%)
May 09, 2008	21.07	21.07	20.63	20.85	313,982	-0.21(-1.02%)
May 08, 2008	21.09	21.25	20.80	21.06	370,041	+0.08(+0.39%)
May 07, 2008	21.47	21.54	20.95	20.98	404,884	-0.60(-2.80%)
May 06, 2008	21.15	21.88	20.89	21.58	786,829	-0.79(-3.53%)
May 05, 2008	22.01	22.43	21.47	22.37	766,538	+0.50(+2.28%)
May 02, 2008	23.75	23.75	21.53	21.87	850,287	-0.84(-3.70%)
May 01, 2008	21.93	22.95	21.77	22.71	412,828	+1.20(+5.58%)
Apr 30, 2008	21.67	21.87	21.37	21.51	148,721	-0.01(-0.03%)
Apr 29, 2008	21.56	21.92	21.47	21.52	109,187	-0.12(-0.54%)
Apr 28, 2008	21.82	21.82	21.59	21.64	202,997	-0.12(-0.53%)
Apr 25, 2008	21.50	21.94	21.47	21.75	573,778	+0.86(+4.11%)
Apr 24, 2008	20.55	20.96	20.30	20.89	163,759	+0.32(+1.55%)
Apr 23, 2008	20.66	20.82	20.41	20.57	98,341	+0.02(+0.08%)
Apr 22, 2008	20.83	21.02	20.36	20.56	148,511	-0.33(-1.58%)
Apr 21, 2008	21.03	21.03	20.75	20.89	131,781	-0.31(-1.45%)
Apr 18, 2008	21.37	21.37	21.06	21.19	133,115	+0.10(+0.50%)
Apr 17, 2008	21.25	21.33	21.04	21.09	86,855	-0.26(-1.20%)
Apr 16, 2008	20.89	21.35	20.79	21.35	160,348	+0.47(+2.25%)
Apr 15, 2008	20.61	20.88	20.47	20.88	99,061	+0.37(+1.78%)
Apr 14, 2008	20.32	20.73	20.28	20.51	133,094	+0.23(+1.12%)
Apr 11, 2008	20.31	20.79	20.27	20.28	117,013	-0.36(-1.74%)
Apr 10, 2008	20.61	20.83	20.32	20.64	149,685	+0.06(+0.31%)
Apr 09, 2008	20.79	20.92	20.43	20.58	88,389	-0.14(-0.67%)
Apr 08, 2008	20.53	20.84	20.52	20.72	94,675	-0.02(-0.08%)
Apr 07, 2008	20.74	21.23	20.58	20.74	87,758	+0.01(+0.03%)
Apr 04, 2008	20.77	21.08	20.42	20.73	142,296	+0.02(+0.11%)
Apr 03, 2008	20.91	21.15	20.64	20.71	148,461	-0.48(-2.25%)
Apr 02, 2008	20.82	21.24	20.41	21.18	273,813	+0.31(+1.50%)
Apr 01, 2008	20.71	20.89	20.62	20.87	230,599	+0.34(+1.64%)
Mar 31, 2008	20.16	20.70	20.02	20.53	294,099	+0.45(+2.25%)
Mar 28, 2008	20.01	20.23	19.91	20.08	273,179	+0.12(+0.58%)
Mar 27, 2008	20.10	20.30	19.81	19.96	240,435	-0.07(-0.35%)
Mar 26, 2008	19.50	20.03	19.48	20.03	336,360	+0.43(+2.19%)
Mar 25, 2008	19.83	19.90	19.53	19.61	150,183	-0.25(-1.26%)
Mar 24, 2008	20.04	20.13	19.73	19.85	206,299	-0.06(-0.32%)
Mar 21, 2008	19.75	20.22	19.49	19.92	699,975	+0.00(+0.00%)
Mar 20, 2008	19.75	20.22	19.49	19.92	699,975	+0.37(+1.90%)
Mar 19, 2008	19.87	20.28	19.55	19.55	184,378	-0.30(-1.52%)
Mar 18, 2008	19.61	19.85	19.19	19.85	395,141	+0.66(+3.42%)
Mar 17, 2008	18.67	19.63	18.51	19.19	244,730	+0.02(+0.09%)
Mar 14, 2008	19.65	19.65	18.78	19.18	282,067	-0.35(-1.81%)
Mar 13, 2008	18.84	19.63	18.58	19.53	239,275	+0.44(+2.28%)
Mar 12, 2008	19.49	19.52	19.01	19.09	360,889	-0.42(-2.17%)
Mar 11, 2008	18.98	19.52	18.67	19.52	256,785	+0.97(+5.26%)
Mar 10, 2008	18.64	18.85	18.49	18.54	161,205	+0.01(+0.03%)
Mar 07, 2008	18.46	18.67	18.23	18.54	199,655	+0.03(+0.19%)
Mar 06, 2008	18.90	19.04	18.50	18.50	152,992	-0.54(-2.83%)
Mar 05, 2008	19.08	19.11	18.76	19.04	139,404	+0.09(+0.49%)
Mar 04, 2008	18.64	18.97	18.60	18.95	267,815	+0.08(+0.40%)

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.