Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.25	19.49	18.92	18.92	271,774	-0.29(-1.51%)
May 29, 2008	18.95	19.25	18.80	19.21	194,986	+0.26(+1.37%)
May 28, 2008	18.97	19.00	18.77	18.95	21,686	-0.03(-0.16%)
May 27, 2008	18.55	19.00	18.55	18.98	73,998	+0.43(+2.32%)
May 26, 2008	18.60	19.00	18.41	18.55	0	+0.00(+0.00%)
May 23, 2008	18.60	19.00	18.41	18.55	140,727	-0.05(-0.27%)
May 22, 2008	18.33	18.63	18.03	18.60	106,450	+0.42(+2.31%)
May 21, 2008	18.40	18.89	18.18	18.18	58,081	-0.21(-1.14%)
May 20, 2008	17.83	18.40	17.75	18.39	68,481	+0.37(+2.05%)
May 19, 2008	18.21	18.43	18.00	18.02	106,719	-0.48(-2.59%)
May 16, 2008	18.65	18.65	18.00	18.50	67,324	-0.06(-0.32%)
May 15, 2008	18.45	18.56	18.42	18.56	50,505	+0.00(+0.00%)
May 14, 2008	17.52	18.60	17.52	18.56	177,828	+0.87(+4.92%)
May 13, 2008	17.75	17.80	17.43	17.69	77,994	-0.17(-0.95%)
May 12, 2008	18.21	18.21	17.31	17.86	76,490	-0.21(-1.16%)
May 09, 2008	17.65	18.14	17.55	18.07	84,242	+0.27(+1.52%)
May 08, 2008	17.29	17.80	17.09	17.80	191,647	+0.48(+2.77%)
May 07, 2008	17.39	17.41	17.00	17.32	293,937	+0.03(+0.17%)
May 06, 2008	17.85	17.92	16.65	17.29	365,574	-0.59(-3.30%)
May 05, 2008	18.33	18.33	17.88	17.88	287,513	-0.40(-2.19%)
May 02, 2008	18.39	18.40	18.01	18.28	73,179	+0.03(+0.16%)
May 01, 2008	18.17	18.43	18.03	18.25	144,555	+0.01(+0.05%)
Apr 30, 2008	18.65	18.80	18.20	18.24	151,510	-0.33(-1.78%)
Apr 29, 2008	18.81	18.85	18.09	18.57	92,183	-0.24(-1.28%)
Apr 28, 2008	19.00	19.00	18.70	18.81	140,571	-0.38(-1.98%)
Apr 25, 2008	18.94	19.20	18.79	19.19	79,811	+0.29(+1.53%)
Apr 24, 2008	18.65	18.90	18.07	18.90	58,410	+0.38(+2.05%)
Apr 23, 2008	19.25	19.25	18.50	18.52	62,500	-0.69(-3.59%)
Apr 22, 2008	18.40	19.34	18.18	19.21	168,958	+0.58(+3.11%)
Apr 21, 2008	18.22	18.83	18.22	18.63	117,203	+0.23(+1.25%)
Apr 18, 2008	18.55	18.65	18.35	18.40	65,930	+0.15(+0.82%)
Apr 17, 2008	18.07	18.41	17.85	18.25	91,280	+0.06(+0.33%)
Apr 16, 2008	18.12	18.78	18.08	18.19	119,323	+0.21(+1.17%)
Apr 15, 2008	18.21	18.65	17.44	17.98	160,833	-0.31(-1.69%)
Apr 14, 2008	18.04	18.48	17.43	18.29	162,577	+0.33(+1.84%)
Apr 11, 2008	18.20	19.05	17.90	17.96	203,700	-0.26(-1.43%)
Apr 10, 2008	18.10	18.44	18.06	18.22	96,100	+0.14(+0.77%)
Apr 09, 2008	18.05	18.35	17.92	18.08	98,200	-0.05(-0.28%)
Apr 08, 2008	17.50	18.81	17.41	18.13	231,305	+0.73(+4.20%)
Apr 07, 2008	17.72	17.85	17.34	17.40	63,500	-0.35(-1.97%)
Apr 04, 2008	17.32	17.80	17.32	17.75	135,800	+0.49(+2.84%)
Apr 03, 2008	17.65	17.67	17.25	17.26	191,286	-0.39(-2.21%)
Apr 02, 2008	17.49	17.86	17.45	17.65	272,353	+0.23(+1.32%)
Apr 01, 2008	18.00	18.00	17.24	17.42	336,818	-0.23(-1.30%)
Mar 31, 2008	18.47	18.47	17.06	17.65	1,320,900	-0.51(-2.81%)
Mar 28, 2008	18.90	18.90	17.62	18.16	154,700	-0.81(-4.27%)
Mar 27, 2008	19.42	19.52	18.82	18.97	35,800	-0.45(-2.32%)
Mar 26, 2008	18.73	19.48	18.58	19.42	32,899	+0.59(+3.13%)
Mar 25, 2008	18.74	19.56	18.50	18.83	235,900	-0.05(-0.26%)
Mar 24, 2008	17.85	19.09	17.80	18.88	346,604	+1.03(+5.77%)
Mar 21, 2008	18.35	18.35	17.36	17.85	337,700	+0.00(+0.00%)
Mar 20, 2008	18.35	18.35	17.36	17.85	337,700	-0.56(-3.04%)
Mar 19, 2008	17.95	18.75	17.95	18.41	92,825	+0.41(+2.28%)
Mar 18, 2008	17.92	18.25	17.58	18.00	121,400	+0.10(+0.56%)
Mar 17, 2008	18.00	18.35	17.01	17.90	101,300	-0.65(-3.50%)
Mar 14, 2008	19.11	19.14	18.47	18.55	61,500	-0.65(-3.39%)
Mar 13, 2008	18.50	19.25	18.00	19.20	172,159	+0.60(+3.23%)
Mar 12, 2008	18.65	18.70	16.83	18.60	412,868	-0.15(-0.80%)
Mar 11, 2008	19.75	19.75	18.07	18.75	470,970	-1.30(-6.48%)
Mar 10, 2008	20.00	20.12	19.85	20.05	119,400	-0.25(-1.23%)
Mar 07, 2008	20.70	20.75	20.08	20.30	30,370	-0.34(-1.67%)
Mar 06, 2008	20.80	20.95	20.64	20.64	20,700	-0.25(-1.18%)
Mar 05, 2008	21.18	21.18	20.02	20.89	64,500	-0.29(-1.37%)
Mar 04, 2008	22.17	22.25	20.85	21.18	591,650	-0.11(-0.52%)

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.