Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.67	18.69	18.67	18.68	12,789	+0.11(+0.60%)
May 29, 2008	18.63	18.66	18.56	18.56	10,439	+0.11(+0.59%)
May 28, 2008	18.36	18.49	18.29	18.45	7,226	+0.20(+1.11%)
May 27, 2008	18.22	18.25	18.12	18.25	5,678	+0.16(+0.87%)
May 26, 2008	17.97	18.21	17.97	18.09	0	+0.00(+0.00%)
May 23, 2008	17.97	18.21	17.97	18.09	32,113	-0.14(-0.79%)
May 22, 2008	18.39	18.39	18.24	18.24	67,006	-0.01(-0.04%)
May 21, 2008	18.64	18.64	18.22	18.25	7,978	-0.30(-1.62%)
May 20, 2008	18.56	18.57	18.55	18.55	1,890	-0.13(-0.68%)
May 19, 2008	18.82	18.94	18.63	18.67	9,423	-0.08(-0.43%)
May 16, 2008	18.86	18.86	18.60	18.75	14,348	+0.03(+0.14%)
May 15, 2008	18.54	18.76	18.53	18.73	9,455	+0.26(+1.38%)
May 14, 2008	18.52	18.70	18.47	18.47	24,171	+0.07(+0.38%)
May 13, 2008	18.33	18.41	18.28	18.40	6,509	+0.12(+0.66%)
May 12, 2008	18.20	18.30	18.20	18.28	3,769	+0.22(+1.23%)
May 09, 2008	18.05	18.09	18.01	18.06	18,400	-0.05(-0.25%)
May 08, 2008	18.05	18.13	18.05	18.11	7,393	+0.11(+0.63%)
May 07, 2008	18.32	18.35	17.99	17.99	15,250	-0.29(-1.58%)
May 06, 2008	18.25	18.28	18.01	18.28	12,240	+0.19(+1.02%)
May 05, 2008	18.08	18.17	18.06	18.10	17,793	-0.00(-0.01%)
May 02, 2008	18.20	18.20	18.05	18.10	10,432	+0.10(+0.54%)
May 01, 2008	17.80	18.00	17.80	18.00	4,322	+0.24(+1.36%)
Apr 30, 2008	17.93	17.97	17.76	17.76	35,652	-0.11(-0.60%)
Apr 29, 2008	17.78	17.87	17.78	17.87	1,558	-0.09(-0.53%)
Apr 28, 2008	17.86	17.96	17.86	17.96	4,879	+0.03(+0.17%)
Apr 25, 2008	17.70	17.93	17.70	17.93	5,050	+0.29(+1.65%)
Apr 24, 2008	17.88	17.88	17.36	17.64	3,138	+0.19(+1.09%)
Apr 23, 2008	17.53	17.53	17.36	17.45	2,764	+0.11(+0.63%)
Apr 22, 2008	17.57	17.57	17.31	17.34	7,867	-0.34(-1.92%)
Apr 21, 2008	17.67	17.68	17.58	17.68	9,094	+0.01(+0.06%)
Apr 18, 2008	17.70	17.70	17.67	17.67	1,872	+0.33(+1.90%)
Apr 17, 2008	17.29	17.34	17.23	17.34	13,909	-0.01(-0.08%)
Apr 16, 2008	17.12	17.36	17.12	17.35	8,916	+0.47(+2.77%)
Apr 15, 2008	16.84	16.89	16.84	16.89	3,851	-0.09(-0.51%)
Apr 14, 2008	16.99	17.04	16.97	16.97	3,762	-0.00(-0.03%)
Apr 11, 2008	17.14	17.17	16.98	16.98	8,203	-0.32(-1.85%)
Apr 10, 2008	17.22	17.37	17.22	17.30	19,973	+0.18(+1.07%)
Apr 09, 2008	17.47	17.47	17.11	17.11	5,706	-0.29(-1.65%)
Apr 08, 2008	17.41	17.41	17.33	17.40	4,636	-0.05(-0.31%)
Apr 07, 2008	17.61	17.66	17.43	17.46	9,986	-0.04(-0.21%)
Apr 04, 2008	17.47	17.57	17.47	17.49	6,063	+0.14(+0.78%)
Apr 03, 2008	17.20	17.41	17.17	17.36	23,896	+0.05(+0.31%)
Apr 02, 2008	17.27	17.36	17.23	17.30	10,699	+0.19(+1.11%)
Apr 01, 2008	16.87	17.20	16.83	17.11	4,993	+0.53(+3.21%)
Mar 31, 2008	16.54	16.59	16.50	16.58	2,496	+0.05(+0.31%)
Mar 28, 2008	16.71	16.71	16.53	16.53	4,636	-0.15(-0.92%)
Mar 27, 2008	16.90	16.90	16.68	16.68	4,279	-0.24(-1.44%)
Mar 26, 2008	16.99	16.99	16.81	16.93	33,526	-0.11(-0.66%)
Mar 25, 2008	17.00	17.07	17.00	17.04	11,769	+0.13(+0.76%)
Mar 24, 2008	16.91	17.01	16.63	16.91	13,196	+0.51(+3.11%)
Mar 21, 2008	16.03	16.42	16.03	16.40	81,319	+0.00(+0.00%)
Mar 20, 2008	16.03	16.42	16.03	16.40	81,319	+0.20(+1.25%)
Mar 19, 2008	16.66	16.66	16.20	16.20	3,566	-0.24(-1.48%)
Mar 18, 2008	16.33	16.53	16.21	16.44	10,699	+0.64(+4.06%)
Mar 17, 2008	15.95	16.09	15.80	15.80	3,923	-0.60(-3.64%)
Mar 14, 2008	16.58	16.58	16.27	16.40	12,839	-0.29(-1.75%)
Mar 13, 2008	16.26	16.71	16.23	16.69	41,729	+0.14(+0.85%)
Mar 12, 2008	16.36	16.74	16.36	16.55	12,839	-0.06(-0.35%)
Mar 11, 2008	16.53	16.61	16.22	16.61	341,737	+0.51(+3.17%)
Mar 10, 2008	16.48	16.48	16.10	16.10	75,969	+0.14(+0.90%)
Mar 07, 2008	16.67	16.73	15.95	15.95	100,222	-0.79(-4.72%)
Mar 06, 2008	17.10	17.10	16.74	16.74	27,819	-0.41(-2.42%)
Mar 05, 2008	17.03	17.25	17.03	17.16	20,686	+0.31(+1.85%)
Mar 04, 2008	17.50	17.50	16.84	16.85	5,349	-0.14(-0.84%)

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.