Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.81	17.81	16.99	17.29	79,800	-0.47(-2.64%)
May 29, 2008	17.45	18.10	17.45	17.76	50,833	+0.26(+1.46%)
May 28, 2008	17.91	17.91	17.17	17.50	46,382	-0.30(-1.67%)
May 27, 2008	17.28	17.84	17.28	17.80	65,544	+0.57(+3.29%)
May 26, 2008	17.49	17.49	17.01	17.23	54,721	+0.00(+0.00%)
May 23, 2008	17.49	17.49	17.01	17.23	54,721	-0.38(-2.14%)
May 22, 2008	16.81	17.67	16.80	17.61	60,602	+0.81(+4.82%)
May 21, 2008	17.36	17.64	16.73	16.80	68,963	-0.59(-3.39%)
May 20, 2008	17.24	17.55	17.09	17.39	151,699	+0.06(+0.33%)
May 19, 2008	17.33	17.61	17.26	17.33	90,671	-0.04(-0.25%)
May 16, 2008	17.83	17.83	17.20	17.37	145,293	-0.34(-1.92%)
May 15, 2008	17.29	17.71	17.20	17.71	141,733	+0.43(+2.46%)
May 14, 2008	17.17	17.61	16.92	17.29	221,290	+0.14(+0.83%)
May 13, 2008	16.75	17.22	16.70	17.15	167,118	+0.41(+2.46%)
May 12, 2008	16.23	16.89	16.20	16.73	72,335	+0.59(+3.65%)
May 09, 2008	15.85	16.20	15.69	16.15	89,549	+0.15(+0.93%)
May 08, 2008	16.09	16.23	15.93	16.00	39,027	-0.06(-0.35%)
May 07, 2008	15.51	16.22	15.45	16.05	229,310	+0.53(+3.38%)
May 06, 2008	15.99	16.11	15.34	15.53	202,096	-0.60(-3.74%)
May 05, 2008	16.05	16.20	15.63	16.13	244,318	+0.13(+0.80%)
May 02, 2008	16.06	16.15	15.81	16.00	64,201	+0.01(+0.04%)
May 01, 2008	16.22	16.27	15.97	16.00	72,711	-0.20(-1.23%)
Apr 30, 2008	16.02	16.25	15.94	16.20	69,624	+0.26(+1.60%)
Apr 29, 2008	15.76	15.98	15.43	15.94	137,827	+0.22(+1.40%)
Apr 28, 2008	15.83	15.90	15.61	15.72	80,265	-0.12(-0.76%)
Apr 25, 2008	16.04	16.39	15.71	15.84	175,056	-0.16(-0.98%)
Apr 24, 2008	15.85	16.18	15.79	16.00	155,781	+0.06(+0.36%)
Apr 23, 2008	16.56	16.56	15.85	15.94	165,417	-0.62(-3.77%)
Apr 22, 2008	17.11	17.20	16.32	16.56	62,235	-0.66(-3.83%)
Apr 21, 2008	17.53	17.60	17.05	17.22	50,819	-0.41(-2.33%)
Apr 18, 2008	17.22	17.67	17.04	17.64	112,900	+0.77(+4.54%)
Apr 17, 2008	17.08	17.18	16.66	16.87	70,626	-0.31(-1.78%)
Apr 16, 2008	16.85	17.27	16.66	17.17	67,240	+0.53(+3.15%)
Apr 15, 2008	16.70	16.84	16.26	16.65	60,443	+0.10(+0.60%)
Apr 14, 2008	16.47	16.79	16.23	16.55	47,997	+0.04(+0.26%)
Apr 11, 2008	17.32	17.35	16.27	16.51	111,213	-0.98(-5.60%)
Apr 10, 2008	17.21	17.80	17.04	17.49	61,498	+0.32(+1.86%)
Apr 09, 2008	17.25	17.30	17.03	17.17	173,773	-0.07(-0.41%)
Apr 08, 2008	17.29	17.29	16.93	17.24	39,771	-0.23(-1.30%)
Apr 07, 2008	17.39	17.53	17.24	17.47	60,847	+0.13(+0.78%)
Apr 04, 2008	17.60	17.83	17.15	17.33	62,021	-0.22(-1.25%)
Apr 03, 2008	18.18	18.18	17.29	17.55	97,120	-0.75(-4.11%)
Apr 02, 2008	18.64	18.85	18.07	18.30	72,177	-0.45(-2.42%)
Apr 01, 2008	18.19	18.76	17.79	18.76	161,017	+1.31(+7.48%)
Mar 31, 2008	17.48	17.92	16.53	17.45	100,018	+0.04(+0.24%)
Mar 28, 2008	17.47	17.83	17.41	17.41	150,868	-0.28(-1.60%)
Mar 27, 2008	17.80	17.85	17.46	17.69	75,076	-0.04(-0.20%)
Mar 26, 2008	17.53	17.91	17.49	17.73	73,237	+0.08(+0.44%)
Mar 25, 2008	17.37	17.70	17.37	17.65	118,828	+0.21(+1.18%)
Mar 24, 2008	17.09	17.55	16.96	17.44	210,147	+0.45(+2.67%)
Mar 21, 2008	16.88	17.38	16.81	16.99	293,382	+0.00(+0.00%)
Mar 20, 2008	16.88	17.38	16.81	16.99	293,382	+0.33(+1.96%)
Mar 19, 2008	17.03	17.39	16.59	16.66	131,414	-0.21(-1.26%)
Mar 18, 2008	15.84	16.99	15.80	16.88	116,656	+1.37(+8.83%)
Mar 17, 2008	15.46	15.70	15.27	15.51	129,246	-0.43(-2.72%)
Mar 14, 2008	16.55	16.72	15.46	15.94	124,350	-0.50(-3.02%)
Mar 13, 2008	16.00	17.03	15.67	16.44	126,646	+0.21(+1.31%)
Mar 12, 2008	15.81	16.54	15.80	16.22	136,676	+0.44(+2.79%)
Mar 11, 2008	15.56	15.86	15.25	15.78	82,620	+0.63(+4.17%)
Mar 10, 2008	15.40	15.58	15.07	15.15	104,386	-0.18(-1.20%)
Mar 07, 2008	15.61	15.90	15.33	15.34	157,287	-0.46(-2.92%)
Mar 06, 2008	15.91	16.11	15.80	15.80	112,140	-0.37(-2.28%)
Mar 05, 2008	16.37	16.44	15.78	16.17	100,121	-0.09(-0.57%)
Mar 04, 2008	16.54	16.54	15.76	16.26	147,923	-0.43(-2.55%)

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.