Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.14	18.14	18.08	18.08	29,137	-0.06(-0.32%)
May 29, 2008	18.01	18.19	17.99	18.13	26,158	+0.17(+0.94%)
May 28, 2008	17.98	18.03	17.84	17.96	9,931	+0.02(+0.13%)
May 27, 2008	17.81	17.96	17.79	17.94	22,783	+0.10(+0.55%)
May 26, 2008	17.98	17.98	17.82	17.84	0	+0.00(+0.00%)
May 23, 2008	17.98	17.98	17.82	17.84	80,322	-0.25(-1.41%)
May 22, 2008	18.07	18.15	18.04	18.10	33,997	+0.07(+0.41%)
May 21, 2008	18.36	18.36	18.01	18.02	40,625	-0.28(-1.54%)
May 20, 2008	18.48	18.48	18.25	18.30	57,417	-0.22(-1.19%)
May 19, 2008	18.56	18.70	18.48	18.52	15,575	+0.00(+0.02%)
May 16, 2008	18.64	18.64	18.41	18.52	21,672	-0.03(-0.16%)
May 15, 2008	18.39	18.58	18.37	18.55	22,654	+0.14(+0.76%)
May 14, 2008	18.43	18.52	18.41	18.41	11,723	+0.12(+0.67%)
May 13, 2008	18.29	18.33	18.27	18.29	36,814	-0.05(-0.28%)
May 12, 2008	18.13	18.35	18.13	18.34	11,534	+0.23(+1.26%)
May 09, 2008	18.13	18.21	18.10	18.11	3,253	-0.12(-0.64%)
May 08, 2008	18.25	18.28	18.19	18.23	27,062	+0.00(+0.00%)
May 07, 2008	18.65	18.65	18.21	18.23	219,759	-0.40(-2.13%)
May 06, 2008	18.35	18.64	18.35	18.63	17,122	+0.09(+0.51%)
May 05, 2008	18.60	18.62	18.50	18.53	19,989	-0.10(-0.55%)
May 02, 2008	18.78	18.81	18.61	18.63	25,574	+0.03(+0.18%)
May 01, 2008	18.25	18.64	18.25	18.60	44,571	+0.40(+2.18%)
Apr 30, 2008	18.36	18.48	18.20	18.20	83,387	-0.12(-0.63%)
Apr 29, 2008	18.38	18.40	18.30	18.32	110,547	-0.08(-0.44%)
Apr 28, 2008	18.44	18.50	18.39	18.40	48,885	-0.04(-0.20%)
Apr 25, 2008	18.33	18.46	18.20	18.44	32,877	+0.15(+0.84%)
Apr 24, 2008	18.09	18.36	18.04	18.28	14,652	+0.26(+1.47%)
Apr 23, 2008	18.05	18.15	17.96	18.02	28,409	-0.02(-0.11%)
Apr 22, 2008	18.03	18.08	17.95	18.04	29,735	-0.11(-0.62%)
Apr 21, 2008	18.16	18.18	18.08	18.15	14,909	-0.14(-0.76%)
Apr 18, 2008	18.40	18.40	18.27	18.29	28,218	+0.26(+1.43%)
Apr 17, 2008	17.94	18.07	17.93	18.03	93,749	+0.03(+0.17%)
Apr 16, 2008	17.79	18.00	17.79	18.00	74,204	+0.41(+2.35%)
Apr 15, 2008	17.56	17.59	17.48	17.59	10,479	+0.12(+0.70%)
Apr 14, 2008	17.63	17.63	17.46	17.46	32,576	-0.19(-1.08%)
Apr 11, 2008	17.80	17.88	17.61	17.65	26,523	-0.31(-1.74%)
Apr 10, 2008	17.95	18.08	17.95	17.97	10,020	+0.04(+0.25%)
Apr 09, 2008	18.05	18.08	17.91	17.92	17,092	-0.21(-1.14%)
Apr 08, 2008	18.17	18.22	18.09	18.13	6,041	-0.14(-0.79%)
Apr 07, 2008	18.35	18.37	18.26	18.27	22,545	+0.07(+0.39%)
Apr 04, 2008	18.32	18.37	18.18	18.20	27,260	-0.06(-0.31%)
Apr 03, 2008	18.13	18.35	18.11	18.26	27,113	-0.01(-0.03%)
Apr 02, 2008	18.29	18.38	18.21	18.26	85,759	-0.01(-0.07%)
Apr 01, 2008	17.80	18.28	17.80	18.28	125,545	+0.72(+4.08%)
Mar 31, 2008	17.80	17.80	17.45	17.56	52,457	+0.11(+0.63%)
Mar 28, 2008	17.75	17.75	17.45	17.45	38,901	-0.22(-1.26%)
Mar 27, 2008	17.94	17.95	17.67	17.67	106,389	-0.19(-1.08%)
Mar 26, 2008	18.03	18.03	17.81	17.87	70,140	-0.25(-1.39%)
Mar 25, 2008	18.11	18.16	17.98	18.12	77,802	+0.03(+0.15%)
Mar 24, 2008	17.99	18.28	17.98	18.09	93,422	+0.04(+0.23%)
Mar 21, 2008	17.57	18.05	17.57	18.05	38,606	+0.00(+0.00%)
Mar 20, 2008	17.57	18.05	17.57	18.05	38,606	+0.49(+2.76%)
Mar 19, 2008	17.98	17.98	17.56	17.56	43,616	-0.20(-1.11%)
Mar 18, 2008	17.36	17.77	17.36	17.76	75,739	+0.71(+4.16%)
Mar 17, 2008	16.80	17.16	16.63	17.05	40,083	-0.14(-0.79%)
Mar 14, 2008	17.65	17.65	17.01	17.19	254,626	-0.39(-2.22%)
Mar 13, 2008	17.26	17.63	17.10	17.58	110,517	+0.12(+0.70%)
Mar 12, 2008	17.71	17.90	17.45	17.45	58,646	+0.13(+0.72%)
Mar 11, 2008	17.31	17.41	17.25	17.33	27,702	+0.43(+2.53%)
Mar 10, 2008	17.14	17.15	16.90	16.90	77,213	-0.25(-1.48%)
Mar 07, 2008	17.15	17.37	17.01	17.16	77,213	-0.15(-0.86%)
Mar 06, 2008	17.61	17.61	17.31	17.31	79,865	-0.38(-2.15%)
Mar 05, 2008	17.75	17.85	17.57	17.69	152,952	+0.01(+0.04%)
Mar 04, 2008	17.59	17.68	17.43	17.68	62,772	-0.08(-0.48%)

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.