Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.94	17.13	16.90	17.08	1,384,538	+0.14(+0.83%)
May 29, 2008	16.85	17.09	16.80	16.94	1,141,092	+0.00(+0.00%)
May 28, 2008	16.88	17.01	16.77	16.94	1,145,829	+0.14(+0.83%)
May 27, 2008	16.70	16.82	16.53	16.80	1,191,794	+0.13(+0.78%)
May 26, 2008	17.06	17.19	16.65	16.67	0	+0.00(+0.00%)
May 23, 2008	17.06	17.19	16.65	16.67	917,627	-0.47(-2.74%)
May 22, 2008	17.03	17.19	16.86	17.14	852,086	+0.17(+1.00%)
May 21, 2008	17.26	17.42	16.96	16.97	571,215	-0.27(-1.57%)
May 20, 2008	17.07	17.28	17.00	17.24	938,580	+0.10(+0.58%)
May 19, 2008	16.91	17.21	16.89	17.14	846,315	+0.21(+1.24%)
May 16, 2008	16.97	17.19	16.82	16.93	1,112,210	-0.04(-0.24%)
May 15, 2008	17.10	17.14	16.90	16.97	1,117,045	-0.13(-0.76%)
May 14, 2008	17.19	17.21	17.04	17.10	1,748,404	-0.09(-0.52%)
May 13, 2008	17.04	17.27	16.98	17.19	1,788,335	+0.12(+0.70%)
May 12, 2008	17.10	17.10	16.83	17.07	1,412,333	+0.01(+0.06%)
May 09, 2008	17.15	17.20	16.95	17.06	1,372,505	-0.14(-0.81%)
May 08, 2008	17.50	17.57	16.95	17.20	1,898,306	-0.22(-1.26%)
May 07, 2008	17.76	17.76	17.25	17.42	2,629,459	-0.57(-3.17%)
May 06, 2008	19.08	19.08	17.77	17.99	3,067,099	-1.20(-6.25%)
May 05, 2008	19.48	19.48	19.01	19.19	1,017,623	+0.10(+0.52%)
May 02, 2008	18.72	19.45	18.72	19.09	2,147,783	+0.49(+2.63%)
May 01, 2008	18.44	18.90	18.44	18.60	1,358,665	+0.17(+0.92%)
Apr 30, 2008	18.28	18.58	18.14	18.43	1,817,505	+0.23(+1.26%)
Apr 29, 2008	18.29	18.36	18.14	18.20	943,725	-0.15(-0.82%)
Apr 28, 2008	18.00	18.35	18.00	18.35	923,642	+0.31(+1.72%)
Apr 25, 2008	18.07	18.13	17.89	18.04	1,490,772	+0.05(+0.28%)
Apr 24, 2008	18.07	18.10	17.75	17.99	1,799,639	+0.00(+0.00%)
Apr 23, 2008	18.46	18.50	17.90	17.99	1,289,142	-0.39(-2.12%)
Apr 22, 2008	18.67	18.73	18.15	18.38	2,100,388	-0.39(-2.08%)
Apr 21, 2008	18.84	18.84	18.60	18.77	733,706	-0.17(-0.90%)
Apr 18, 2008	19.04	19.13	18.80	18.94	947,071	+0.10(+0.53%)
Apr 17, 2008	18.91	19.08	18.84	18.84	1,216,540	-0.11(-0.58%)
Apr 16, 2008	18.61	18.95	18.59	18.95	892,744	+0.44(+2.38%)
Apr 15, 2008	18.76	18.85	18.41	18.51	1,524,751	-0.16(-0.86%)
Apr 14, 2008	19.02	19.08	18.67	18.67	731,617	-0.31(-1.63%)
Apr 11, 2008	18.84	19.12	18.79	18.98	639,652	-0.02(-0.11%)
Apr 10, 2008	19.22	19.26	18.89	19.00	831,500	-0.19(-0.99%)
Apr 09, 2008	19.33	19.50	19.12	19.19	769,000	-0.05(-0.26%)
Apr 08, 2008	19.24	19.37	19.17	19.24	949,400	-0.17(-0.88%)
Apr 07, 2008	19.49	19.61	19.30	19.41	408,551	+0.07(+0.36%)
Apr 04, 2008	19.50	19.71	19.25	19.34	815,514	-0.18(-0.92%)
Apr 03, 2008	19.36	19.55	19.33	19.52	841,630	+0.11(+0.57%)
Apr 02, 2008	19.29	19.78	19.29	19.41	1,079,189	+0.09(+0.47%)
Apr 01, 2008	18.99	19.33	18.95	19.32	1,032,450	+0.54(+2.88%)
Mar 31, 2008	18.39	18.84	18.34	18.78	938,900	+0.45(+2.45%)
Mar 28, 2008	18.76	18.89	18.28	18.33	1,049,473	-0.47(-2.50%)
Mar 27, 2008	18.72	18.95	18.55	18.80	1,074,000	+0.05(+0.27%)
Mar 26, 2008	18.70	19.20	18.61	18.75	796,250	-0.03(-0.16%)
Mar 25, 2008	18.55	18.84	18.51	18.78	812,132	+0.32(+1.73%)
Mar 24, 2008	18.75	18.91	18.45	18.46	766,927	-0.22(-1.18%)
Mar 21, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.00(+0.00%)
Mar 20, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.11(+0.59%)
Mar 19, 2008	19.06	19.36	18.57	18.57	798,100	-0.43(-2.26%)
Mar 18, 2008	18.65	19.10	18.34	19.00	1,018,605	+0.61(+3.32%)
Mar 17, 2008	18.27	18.77	18.16	18.39	1,259,039	-0.22(-1.18%)
Mar 14, 2008	18.95	18.95	18.27	18.61	1,251,940	-0.15(-0.80%)
Mar 13, 2008	18.59	19.06	18.50	18.76	907,926	-0.02(-0.11%)
Mar 12, 2008	18.67	19.20	18.56	18.78	1,216,800	+0.11(+0.59%)
Mar 11, 2008	18.48	18.68	18.11	18.67	984,567	+0.49(+2.70%)
Mar 10, 2008	18.33	18.39	18.16	18.18	691,900	-0.16(-0.87%)
Mar 07, 2008	18.31	18.67	18.19	18.34	979,200	-0.08(-0.43%)
Mar 06, 2008	18.86	18.97	18.41	18.42	889,167	-0.54(-2.85%)
Mar 05, 2008	19.04	19.30	18.69	18.96	1,254,200	-0.02(-0.11%)
Mar 04, 2008	18.65	19.21	18.65	18.98	1,299,900	+0.17(+0.90%)

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.