Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
May 29, 2008	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
May 28, 2008	19.54	19.54	19.51	19.54	200	+0.50(+2.65%)
May 27, 2008	20.91	19.42	19.01	19.04	15,300	-1.87(-8.95%)
May 26, 2008	20.91	20.97	20.91	20.91	69,800	+0.00(+0.00%)
May 23, 2008	20.91	20.97	20.91	20.91	69,800	+0.37(+1.80%)
May 22, 2008	20.54	20.55	20.50	20.54	5,400	+0.41(+2.04%)
May 21, 2008	20.13	20.13	20.12	20.13	500	+0.60(+3.08%)
May 20, 2008	19.52	19.52	19.52	19.52	300	+0.66(+3.52%)
May 19, 2008	18.86	18.86	18.86	18.86	0	+0.00(+0.00%)
May 16, 2008	18.86	19.00	18.86	18.86	700	+0.01(+0.05%)
May 15, 2008	18.85	18.86	18.85	18.85	1,400	-0.01(-0.06%)
May 14, 2008	18.86	19.16	18.85	18.86	3,900	+0.32(+1.73%)
May 13, 2008	18.54	18.54	18.54	18.54	400	-0.62(-3.21%)
May 12, 2008	19.16	19.16	19.16	19.16	700	+0.76(+4.10%)
May 09, 2008	17.96	18.40	18.40	18.40	100	+0.44(+2.45%)
May 08, 2008	17.96	17.96	17.96	17.96	0	+0.00(+0.00%)
May 07, 2008	17.96	17.97	17.96	17.96	400	+0.00(+0.01%)
May 06, 2008	17.96	18.01	17.96	17.96	600	+0.62(+3.59%)
May 05, 2008	17.34	17.38	17.22	17.34	1,600	+0.39(+2.31%)
May 02, 2008	16.85	17.02	16.94	16.94	540	+0.10(+0.58%)
May 01, 2008	16.85	16.85	16.85	16.85	300	-0.08(-0.47%)
Apr 30, 2008	16.93	16.93	16.93	16.93	0	+0.00(+0.00%)
Apr 29, 2008	16.93	17.13	16.93	16.93	2,100	-0.32(-1.88%)
Apr 28, 2008	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Apr 25, 2008	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Apr 24, 2008	17.25	17.36	17.05	17.25	2,600	-0.74(-4.14%)
Apr 23, 2008	18.00	18.00	18.00	18.00	200	-0.79(-4.23%)
Apr 22, 2008	18.79	18.79	18.73	18.79	1,000	-0.27(-1.41%)
Apr 21, 2008	19.06	19.06	18.96	19.06	650	+0.76(+4.15%)
Apr 18, 2008	18.30	18.40	18.13	18.30	300	-0.49(-2.63%)
Apr 17, 2008	18.79	18.79	18.50	18.79	500	+0.40(+2.20%)
Apr 16, 2008	18.39	18.43	18.39	18.39	2,200	+1.08(+6.21%)
Apr 15, 2008	17.31	17.31	16.98	17.31	200	+0.55(+3.27%)
Apr 14, 2008	16.81	16.77	16.70	16.77	1,325	-0.05(-0.29%)
Apr 11, 2008	16.81	16.81	16.81	16.81	0	+0.00(+0.00%)
Apr 10, 2008	16.81	16.81	16.81	16.81	0	+0.00(+0.00%)
Apr 09, 2008	16.81	16.81	16.81	16.81	0	+0.00(+0.00%)
Apr 08, 2008	17.52	16.81	16.81	16.81	400	-0.70(-4.01%)
Apr 07, 2008	17.52	17.52	17.26	17.52	250	+0.51(+3.02%)
Apr 04, 2008	17.00	17.00	17.00	17.00	300	-0.19(-1.10%)
Apr 03, 2008	17.19	17.20	17.19	17.19	250	-0.22(-1.24%)
Apr 02, 2008	16.41	17.41	16.53	17.41	1,700	+1.00(+6.07%)
Apr 01, 2008	17.46	16.73	16.26	16.41	3,875	-1.05(-6.04%)
Mar 31, 2008	17.46	17.46	17.46	17.46	100	-0.36(-2.05%)
Mar 28, 2008	18.64	17.83	17.83	17.83	100	-0.81(-4.36%)
Mar 27, 2008	18.64	18.64	18.64	18.64	0	+0.00(+0.00%)
Mar 26, 2008	18.00	18.64	18.64	18.64	100	+0.61(+3.40%)
Mar 25, 2008	7.998	18.03	18.03	18.03	500	+0.00(+0.00%)
Mar 24, 2008	16.91	18.04	18.03	18.03	200	+1.12(+6.62%)
Mar 21, 2008	16.91	16.94	16.91	16.91	600	+0.00(+0.00%)
Mar 20, 2008	16.91	16.94	16.91	16.91	600	-1.16(-6.42%)
Mar 19, 2008	18.07	18.07	18.07	18.07	100	-1.30(-6.71%)
Mar 18, 2008	20.05	20.05	19.30	19.37	1,525	-0.68(-3.41%)
Mar 17, 2008	20.05	20.53	20.05	20.05	300	-1.45(-6.75%)
Mar 14, 2008	19.64	21.51	20.76	21.51	1,000	+1.86(+9.48%)
Mar 13, 2008	19.75	19.98	19.64	19.64	400	-0.11(-0.57%)
Mar 12, 2008	19.75	19.75	19.59	19.75	4,100	+0.20(+1.05%)
Mar 11, 2008	19.55	19.55	19.55	19.55	0	+0.00(+0.00%)
Mar 10, 2008	19.55	19.55	19.55	19.55	0	+0.00(+0.00%)
Mar 07, 2008	19.55	19.55	19.55	19.55	0	+0.00(+0.00%)
Mar 06, 2008	19.74	19.55	19.34	19.55	3,275	-0.19(-0.96%)
Mar 05, 2008	19.04	19.74	19.74	19.74	100	+0.70(+3.69%)
Mar 04, 2008	19.04	20.39	19.04	19.04	21,800	-1.50(-7.29%)

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.