Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.18	19.18	19.09	19.10	108,243	-0.03(-0.15%)
May 29, 2008	19.14	19.14	19.08	19.13	33,082	-0.07(-0.37%)
May 28, 2008	19.24	19.25	19.16	19.20	603,936	-0.09(-0.46%)
May 27, 2008	19.29	19.30	19.28	19.29	114,231	-0.04(-0.22%)
May 26, 2008	19.29	19.34	19.28	19.33	0	+0.00(+0.00%)
May 23, 2008	19.29	19.34	19.28	19.33	83,580	+0.10(+0.50%)
May 22, 2008	19.40	19.40	19.20	19.24	44,294	-0.10(-0.50%)
May 21, 2008	19.34	19.34	19.30	19.33	28,774	-0.05(-0.28%)
May 20, 2008	19.37	19.39	19.31	19.39	134,280	+0.04(+0.20%)
May 19, 2008	19.34	19.35	19.30	19.35	15,001	+0.04(+0.18%)
May 16, 2008	19.32	19.38	19.30	19.31	28,808	+0.00(+0.00%)
May 15, 2008	19.26	19.31	19.25	19.31	54,360	+0.07(+0.35%)
May 14, 2008	19.28	19.28	19.20	19.24	37,615	+0.00(+0.02%)
May 13, 2008	19.28	19.30	19.24	19.24	32,324	-0.10(-0.50%)
May 12, 2008	19.37	19.40	19.32	19.34	191,538	-0.02(-0.11%)
May 09, 2008	19.41	19.41	19.33	19.36	54,212	-0.00(-0.02%)
May 08, 2008	19.34	19.37	19.29	19.36	69,290	+0.05(+0.26%)
May 07, 2008	19.29	19.31	19.22	19.31	36,069	+0.04(+0.20%)
May 06, 2008	19.35	19.35	19.27	19.27	34,373	-0.07(-0.37%)
May 05, 2008	19.19	19.35	19.19	19.34	61,667	+0.03(+0.17%)
May 02, 2008	19.28	19.33	19.26	19.31	105,407	+0.09(+0.45%)
May 01, 2008	19.34	19.38	19.20	19.23	288,729	-0.15(-0.79%)
Apr 30, 2008	19.32	19.38	19.24	19.38	51,785	+0.07(+0.35%)
Apr 29, 2008	19.31	19.32	19.24	19.31	54,724	+0.06(+0.29%)
Apr 28, 2008	19.22	19.28	19.21	19.25	194,533	+0.00(+0.02%)
Apr 25, 2008	19.25	19.26	19.24	19.25	11,163	-0.04(-0.22%)
Apr 24, 2008	19.29	19.38	19.25	19.29	264,199	-0.06(-0.33%)
Apr 23, 2008	19.37	19.37	19.33	19.36	37,338	-0.04(-0.20%)
Apr 22, 2008	19.37	19.40	19.34	19.40	26,977	-0.05(-0.26%)
Apr 21, 2008	19.28	19.45	19.28	19.45	233,674	+0.10(+0.54%)
Apr 18, 2008	19.41	19.41	19.23	19.34	26,585	+0.05(+0.24%)
Apr 17, 2008	19.29	19.30	19.26	19.30	16,236	-0.08(-0.41%)
Apr 16, 2008	19.43	19.45	19.36	19.38	50,007	-0.09(-0.44%)
Apr 15, 2008	19.44	19.49	19.43	19.46	31,204	-0.08(-0.40%)
Apr 14, 2008	19.50	19.55	19.50	19.54	37,231	+0.01(+0.05%)
Apr 11, 2008	19.49	19.57	19.49	19.53	239,066	+0.07(+0.37%)
Apr 10, 2008	19.50	19.52	19.43	19.46	34,992	-0.08(-0.40%)
Apr 09, 2008	19.46	19.54	19.46	19.54	31,632	+0.09(+0.46%)
Apr 08, 2008	19.47	19.48	19.45	19.45	39,471	+0.03(+0.17%)
Apr 07, 2008	19.43	19.45	19.41	19.42	16,796	-0.07(-0.35%)
Apr 04, 2008	19.58	19.58	19.45	19.48	50,108	+0.11(+0.57%)
Apr 03, 2008	19.37	19.37	19.34	19.37	13,436	+0.00(+0.02%)
Apr 02, 2008	19.37	19.38	19.29	19.37	101,337	+0.08(+0.41%)
Apr 01, 2008	19.37	19.37	19.29	19.29	64,385	-0.14(-0.72%)
Mar 31, 2008	19.50	19.54	19.43	19.43	161,803	-0.02(-0.11%)
Mar 28, 2008	19.44	19.49	19.44	19.45	64,945	+0.03(+0.14%)
Mar 27, 2008	19.45	19.48	19.42	19.42	27,433	+0.00(+0.01%)
Mar 26, 2008	19.49	19.51	19.42	19.42	46,189	-0.07(-0.35%)
Mar 25, 2008	19.45	19.49	19.43	19.49	14,276	+0.02(+0.09%)
Mar 24, 2008	19.52	19.52	19.44	19.47	46,749	-0.18(-0.93%)
Mar 21, 2008	19.56	19.65	19.52	19.65	12,597	+0.00(+0.00%)
Mar 20, 2008	19.56	19.65	19.52	19.65	12,597	+0.02(+0.09%)
Mar 19, 2008	19.60	19.64	19.59	19.64	59,066	+0.10(+0.49%)
Mar 18, 2008	19.58	19.76	19.53	19.54	37,511	-0.15(-0.76%)
Mar 17, 2008	19.54	19.69	19.54	19.69	124,851	+0.13(+0.68%)
Mar 14, 2008	19.47	19.77	19.43	19.56	100,497	+0.16(+0.85%)
Mar 13, 2008	19.42	19.43	19.37	19.39	63,545	-0.05(-0.28%)
Mar 12, 2008	19.33	19.45	19.29	19.45	53,467	+0.14(+0.72%)
Mar 11, 2008	19.27	19.32	19.27	19.31	29,113	-0.09(-0.45%)
Mar 10, 2008	19.35	19.40	19.33	19.39	37,791	+0.07(+0.34%)
Mar 07, 2008	19.34	19.48	19.25	19.33	165,017	+0.12(+0.61%)
Mar 06, 2008	19.27	19.31	19.21	19.21	5,864	-0.05(-0.24%)
Mar 05, 2008	19.38	19.38	19.26	19.26	46,469	-0.09(-0.46%)
Mar 04, 2008	19.45	19.47	19.35	19.35	30,793	-0.06(-0.33%)

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.