Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.09	20.50	20.50	20.50	294	+0.41(+2.04%)
May 29, 2008	20.09	20.09	20.09	20.09	151	+0.24(+1.21%)
May 28, 2008	19.85	19.85	19.85	19.85	320	-0.16(-0.80%)
May 27, 2008	20.55	20.30	20.01	20.01	4,280	-0.54(-2.63%)
May 26, 2008	20.55	20.60	20.01	20.55	9,454	+0.00(+0.00%)
May 23, 2008	20.55	20.60	20.01	20.55	9,454	-0.45(-2.14%)
May 22, 2008	21.00	21.00	21.00	21.00	623	+0.15(+0.72%)
May 21, 2008	20.85	20.85	20.85	20.85	259	-0.70(-3.25%)
May 20, 2008	21.55	21.55	21.55	21.55	272	+0.10(+0.47%)
May 19, 2008	21.20	21.45	21.45	21.45	410	+0.25(+1.18%)
May 16, 2008	21.20	21.20	21.20	21.20	241	+0.75(+3.67%)
May 15, 2008	20.45	20.45	20.45	20.45	0	+0.00(+0.00%)
May 14, 2008	20.05	20.45	20.20	20.45	11,548	+0.40(+2.00%)
May 13, 2008	20.05	20.10	20.05	20.05	1,469	+0.30(+1.52%)
May 12, 2008	19.75	19.75	19.75	19.75	462	-0.15(-0.75%)
May 09, 2008	20.35	19.90	19.90	19.90	322	-0.45(-2.21%)
May 08, 2008	20.35	20.35	20.35	20.35	142	+0.20(+0.99%)
May 07, 2008	20.15	20.15	20.15	20.15	2,043	-0.15(-0.74%)
May 06, 2008	20.30	20.30	20.10	20.30	3,505	+0.05(+0.25%)
May 05, 2008	20.25	20.25	20.25	20.25	0	+0.00(+0.00%)
May 02, 2008	19.60	20.25	20.00	20.25	4,086	+0.65(+3.32%)
May 01, 2008	19.60	19.95	19.60	19.60	1,737	-0.10(-0.51%)
Apr 30, 2008	19.70	19.70	19.40	19.70	4,527	-0.25(-1.25%)
Apr 29, 2008	19.95	19.95	19.95	19.95	0	+0.00(+0.00%)
Apr 28, 2008	19.95	19.95	19.60	19.95	7,839	+0.35(+1.79%)
Apr 25, 2008	19.55	19.60	19.60	19.60	122	+0.05(+0.26%)
Apr 24, 2008	19.55	19.55	19.55	19.55	392	+0.20(+1.03%)
Apr 23, 2008	19.35	19.35	19.25	19.35	384	+0.05(+0.26%)
Apr 22, 2008	19.30	19.30	18.95	19.30	485	-0.20(-1.03%)
Apr 21, 2008	19.50	19.50	19.50	19.50	180	+0.15(+0.78%)
Apr 18, 2008	19.35	19.40	18.75	19.35	2,138	+0.40(+2.11%)
Apr 17, 2008	18.95	18.95	18.95	18.95	368	+0.30(+1.61%)
Apr 16, 2008	18.65	18.65	18.65	18.65	389	+0.25(+1.36%)
Apr 15, 2008	18.40	18.45	18.40	18.40	494	-0.55(-2.90%)
Apr 14, 2008	18.95	19.00	18.70	18.95	4,603	+0.00(+0.00%)
Apr 11, 2008	18.90	18.95	18.95	18.95	573	+0.05(+0.26%)
Apr 10, 2008	18.90	18.95	18.90	18.90	570	+0.10(+0.53%)
Apr 09, 2008	18.80	18.80	18.80	18.80	1,177	-0.15(-0.79%)
Apr 08, 2008	19.05	18.95	18.95	18.95	153	-0.10(-0.52%)
Apr 07, 2008	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Apr 04, 2008	19.05	19.05	19.05	19.05	279	+0.00(+0.00%)
Apr 03, 2008	19.05	19.10	19.05	19.05	1,347	+0.30(+1.60%)
Apr 02, 2008	18.90	18.75	18.75	18.75	300	-0.15(-0.79%)
Apr 01, 2008	19.00	18.90	18.90	18.90	400	-0.10(-0.53%)
Mar 31, 2008	19.00	19.00	18.95	19.00	2,406	-0.14(-0.73%)
Mar 28, 2008	18.90	19.15	19.10	19.14	2,180	+0.24(+1.27%)
Mar 27, 2008	18.35	18.90	18.65	18.90	2,079	+0.55(+3.00%)
Mar 26, 2008	17.94	18.45	17.95	18.35	1,612	+0.90(+5.16%)
Mar 25, 2008	7.940	17.45	17.45	17.45	706	+0.00(+0.00%)
Mar 24, 2008	17.20	17.45	17.25	17.45	18,790	+0.25(+1.45%)
Mar 21, 2008	17.20	17.20	17.20	17.20	2,200	+0.00(+0.00%)
Mar 20, 2008	17.20	17.20	17.20	17.20	2,200	-0.20(-1.15%)
Mar 19, 2008	17.40	17.40	17.10	17.40	794	-0.01(-0.06%)
Mar 18, 2008	17.80	17.41	17.20	17.41	876	-0.39(-2.19%)
Mar 17, 2008	17.80	17.80	17.80	17.80	323	-0.16(-0.89%)
Mar 14, 2008	18.90	17.96	17.96	17.96	605	-0.94(-4.97%)
Mar 13, 2008	18.95	18.90	18.20	18.90	1,175	-0.05(-0.26%)
Mar 12, 2008	18.95	18.95	18.95	18.95	909	+0.15(+0.80%)
Mar 11, 2008	18.80	18.80	18.60	18.80	1,120	-0.30(-1.57%)
Mar 10, 2008	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Mar 07, 2008	19.10	19.10	19.10	19.10	105	-0.40(-2.05%)
Mar 06, 2008	19.00	19.70	19.35	19.50	476	+0.50(+2.63%)
Mar 05, 2008	18.85	19.35	19.00	19.00	47,482	+0.15(+0.80%)
Mar 04, 2008	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)

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.