Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.05	19.07	19.01	19.06	3,323	+0.20(+1.06%)
May 29, 2008	18.83	18.86	18.83	18.86	946	+0.10(+0.55%)
May 28, 2008	18.93	18.93	18.72	18.76	4,499	+0.09(+0.46%)
May 27, 2008	18.59	18.67	18.47	18.67	2,535	+0.16(+0.87%)
May 26, 2008	18.58	18.58	18.42	18.51	0	+0.00(+0.00%)
May 23, 2008	18.58	18.58	18.42	18.51	4,428	-0.02(-0.10%)
May 22, 2008	18.55	18.60	18.53	18.53	1,942	+0.10(+0.57%)
May 21, 2008	18.70	18.71	18.42	18.42	3,968	-0.20(-1.07%)
May 20, 2008	18.70	18.70	18.62	18.62	10,293	-0.24(-1.26%)
May 19, 2008	19.19	19.19	18.86	18.86	5,084	-0.10(-0.55%)
May 16, 2008	18.87	18.98	18.80	18.97	5,860	+0.09(+0.45%)
May 15, 2008	18.73	18.89	18.73	18.88	4,883	+0.10(+0.51%)
May 14, 2008	18.81	18.85	18.79	18.79	1,731	+0.40(+2.17%)
May 13, 2008	18.32	18.39	18.32	18.39	2,838	+0.17(+0.94%)
May 12, 2008	18.17	18.22	18.12	18.22	1,292	+0.27(+1.48%)
May 09, 2008	17.96	17.98	17.95	17.95	1,366	-0.06(-0.33%)
May 08, 2008	17.87	18.01	17.87	18.01	1,550	+0.16(+0.92%)
May 07, 2008	18.13	18.13	17.84	17.84	1,509	-0.25(-1.37%)
May 06, 2008	17.83	18.11	17.83	18.09	3,455	+0.25(+1.39%)
May 05, 2008	17.87	17.87	17.81	17.84	3,574	+0.00(+0.00%)
May 02, 2008	17.92	17.92	17.84	17.84	632	-0.11(-0.64%)
May 01, 2008	17.62	18.00	17.62	17.96	4,774	+0.33(+1.89%)
Apr 30, 2008	18.01	18.01	17.60	17.63	8,412	-0.16(-0.91%)
Apr 29, 2008	17.75	17.79	17.75	17.79	543	+0.08(+0.43%)
Apr 28, 2008	17.65	17.78	17.65	17.71	3,575	-0.01(-0.05%)
Apr 25, 2008	17.49	17.72	17.49	17.72	3,701	+0.05(+0.27%)
Apr 24, 2008	17.57	17.67	17.57	17.67	525	+0.14(+0.81%)
Apr 23, 2008	17.40	17.62	17.37	17.53	2,627	+0.18(+1.05%)
Apr 22, 2008	17.51	17.51	17.27	17.35	3,833	-0.30(-1.68%)
Apr 21, 2008	17.49	17.64	17.45	17.64	3,416	+0.12(+0.71%)
Apr 18, 2008	17.63	17.63	17.52	17.52	9,951	+0.32(+1.88%)
Apr 17, 2008	17.20	17.20	17.20	17.20	220	+0.06(+0.33%)
Apr 16, 2008	16.98	17.15	16.98	17.14	1,468	+0.41(+2.44%)
Apr 15, 2008	16.83	16.83	16.67	16.73	643	-0.01(-0.06%)
Apr 14, 2008	16.88	16.88	16.73	16.74	7,605	-0.10(-0.62%)
Apr 11, 2008	17.52	17.52	16.85	16.85	1,576	-0.42(-2.42%)
Apr 10, 2008	17.16	17.32	17.10	17.26	3,994	+0.06(+0.33%)
Apr 09, 2008	17.21	17.21	17.21	17.21	0	+0.00(+0.00%)
Apr 08, 2008	18.92	18.92	17.10	17.21	3,679	-0.23(-1.31%)
Apr 07, 2008	17.55	17.55	17.44	17.44	1,366	+0.03(+0.16%)
Apr 04, 2008	17.24	17.42	17.24	17.41	525	+0.12(+0.72%)
Apr 03, 2008	17.12	17.28	17.11	17.28	841	+0.09(+0.50%)
Apr 02, 2008	17.22	17.30	17.13	17.20	2,523	+0.15(+0.89%)
Apr 01, 2008	17.06	17.10	17.05	17.05	630	+0.48(+2.87%)
Mar 31, 2008	16.53	16.58	16.44	16.57	1,787	-0.02(-0.11%)
Mar 28, 2008	16.83	16.83	16.59	16.59	841	+0.02(+0.11%)
Mar 27, 2008	17.03	17.03	16.57	16.57	841	-0.26(-1.53%)
Mar 26, 2008	16.82	16.95	16.82	16.83	1,787	-0.28(-1.61%)
Mar 25, 2008	17.15	17.15	17.04	17.10	735	+0.11(+0.67%)
Mar 24, 2008	16.71	16.99	16.71	16.99	2,943	+0.58(+3.54%)
Mar 21, 2008	15.63	16.44	15.63	16.41	3,048	+0.00(+0.00%)
Mar 20, 2008	15.63	16.44	15.63	16.41	3,048	+0.20(+1.23%)
Mar 19, 2008	16.54	16.54	16.21	16.21	2,207	-0.13(-0.82%)
Mar 18, 2008	16.28	16.34	16.28	16.34	1,051	+0.14(+0.88%)
Mar 17, 2008	16.20	16.20	16.20	16.20	5,151	-0.15(-0.93%)
Mar 14, 2008	16.92	16.92	16.30	16.35	1,576	-0.42(-2.50%)
Mar 13, 2008	16.55	16.77	16.55	16.77	1,576	+0.13(+0.80%)
Mar 12, 2008	16.71	16.83	16.64	16.64	3,048	+0.06(+0.34%)
Mar 11, 2008	16.49	16.58	16.36	16.58	2,628	+0.42(+2.59%)
Mar 10, 2008	16.47	16.47	16.16	16.16	6,833	-0.27(-1.62%)
Mar 07, 2008	18.15	18.15	16.35	16.43	7,989	-0.24(-1.43%)
Mar 06, 2008	16.67	16.67	16.67	16.67	2,523	-0.25(-1.46%)
Mar 05, 2008	17.00	17.04	16.87	16.91	3,259	+0.36(+2.18%)
Mar 04, 2008	16.55	16.55	16.55	16.55	210	-0.11(-0.68%)

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.