Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.77	13.79	13.67	13.79	19,240	+0.03(+0.22%)
May 29, 2008	13.70	13.79	13.57	13.75	40,342	+0.01(+0.04%)
May 28, 2008	13.79	13.79	13.44	13.75	116,069	-0.03(-0.19%)
May 27, 2008	13.96	13.96	13.67	13.77	21,370	+0.05(+0.34%)
May 26, 2008	13.77	13.79	13.68	13.73	0	+0.00(+0.00%)
May 23, 2008	13.77	13.79	13.68	13.73	54,976	-0.05(-0.39%)
May 22, 2008	13.62	13.79	13.22	13.78	88,412	+0.03(+0.19%)
May 21, 2008	13.67	13.79	13.66	13.76	133,286	+0.14(+1.03%)
May 20, 2008	13.39	13.62	13.35	13.62	76,619	+0.16(+1.18%)
May 19, 2008	13.26	13.56	13.15	13.46	110,857	+0.20(+1.52%)
May 16, 2008	13.26	13.35	13.19	13.26	60,476	-0.04(-0.32%)
May 15, 2008	13.37	13.37	13.05	13.30	100,489	+0.10(+0.72%)
May 14, 2008	13.35	13.36	13.15	13.20	40,081	-0.25(-1.89%)
May 13, 2008	13.48	13.48	13.19	13.46	81,589	+0.08(+0.63%)
May 12, 2008	13.66	13.75	13.35	13.37	27,043	-0.30(-2.17%)
May 09, 2008	13.66	13.68	12.95	13.67	29,952	+0.05(+0.37%)
May 08, 2008	13.22	13.62	12.95	13.62	101,745	+0.38(+2.90%)
May 07, 2008	13.62	13.68	13.23	13.24	95,262	-0.29(-2.13%)
May 06, 2008	13.22	13.52	13.17	13.52	62,038	+0.27(+2.05%)
May 05, 2008	12.83	13.27	12.83	13.25	110,009	+0.27(+2.08%)
May 02, 2008	12.48	13.07	12.03	12.98	134,360	+0.81(+6.65%)
May 01, 2008	12.83	13.01	12.10	12.17	136,130	-0.77(-5.96%)
Apr 30, 2008	12.98	13.02	12.60	12.94	63,460	-0.04(-0.29%)
Apr 29, 2008	13.44	13.45	12.96	12.98	45,766	-0.42(-3.10%)
Apr 28, 2008	13.50	13.50	13.23	13.40	29,914	+0.08(+0.60%)
Apr 25, 2008	13.20	13.40	13.10	13.32	23,492	+0.10(+0.72%)
Apr 24, 2008	13.35	13.37	12.89	13.22	65,767	-0.13(-1.01%)
Apr 23, 2008	13.69	13.69	13.29	13.36	17,682	-0.06(-0.47%)
Apr 22, 2008	13.43	13.59	13.36	13.42	32,301	-0.16(-1.15%)
Apr 21, 2008	13.16	13.58	13.16	13.58	41,227	+0.47(+3.59%)
Apr 18, 2008	13.35	13.38	13.10	13.11	41,806	+0.02(+0.18%)
Apr 17, 2008	13.31	13.33	12.89	13.08	106,125	-0.22(-1.63%)
Apr 16, 2008	13.46	13.46	13.22	13.30	39,832	-0.15(-1.08%)
Apr 15, 2008	13.57	13.65	13.29	13.44	59,050	-0.01(-0.10%)
Apr 14, 2008	13.44	13.46	13.30	13.46	33,447	+0.05(+0.39%)
Apr 11, 2008	13.43	13.49	13.40	13.40	14,751	-0.02(-0.12%)
Apr 10, 2008	13.58	13.68	13.40	13.42	84,157	-0.01(-0.06%)
Apr 09, 2008	13.32	13.47	13.29	13.43	48,035	+0.22(+1.70%)
Apr 08, 2008	13.22	13.23	13.17	13.20	23,450	+0.04(+0.28%)
Apr 07, 2008	12.99	13.23	12.98	13.17	79,217	+0.21(+1.59%)
Apr 04, 2008	12.77	13.06	12.74	12.96	36,004	+0.20(+1.60%)
Apr 03, 2008	12.71	12.90	12.62	12.76	45,029	+0.09(+0.73%)
Apr 02, 2008	12.53	12.69	12.52	12.66	47,279	+0.08(+0.63%)
Apr 01, 2008	12.92	12.95	12.52	12.58	71,494	-0.38(-2.96%)
Mar 31, 2008	12.90	13.03	12.90	12.97	72,999	+0.00(+0.00%)
Mar 28, 2008	12.90	13.14	12.75	12.97	66,569	+0.03(+0.20%)
Mar 27, 2008	12.84	12.94	12.79	12.94	55,222	+0.01(+0.10%)
Mar 26, 2008	12.69	13.01	12.56	12.93	114,605	+0.37(+2.95%)
Mar 25, 2008	12.56	12.93	12.53	12.56	100,470	+0.02(+0.15%)
Mar 24, 2008	12.42	12.67	12.27	12.54	241,314	-0.02(-0.15%)
Mar 21, 2008	13.17	13.17	12.56	12.56	102,880	+0.00(+0.00%)
Mar 20, 2008	13.17	13.17	12.56	12.56	102,880	-0.63(-4.81%)
Mar 19, 2008	13.22	13.27	13.12	13.19	72,715	-0.03(-0.20%)
Mar 18, 2008	13.18	13.28	13.14	13.22	61,009	+0.00(+0.00%)
Mar 17, 2008	13.75	13.75	13.15	13.22	83,968	-0.53(-3.85%)
Mar 14, 2008	13.25	13.77	13.23	13.75	193,951	+0.46(+3.46%)
Mar 13, 2008	13.24	13.30	13.16	13.29	64,678	+0.07(+0.52%)
Mar 12, 2008	13.19	13.28	13.19	13.22	82,833	+0.00(+0.00%)
Mar 11, 2008	13.11	13.34	13.11	13.22	201,978	+0.13(+0.99%)
Mar 10, 2008	12.85	13.16	12.83	13.09	101,915	+0.35(+2.72%)
Mar 07, 2008	12.62	12.87	12.62	12.74	116,564	+0.06(+0.44%)
Mar 06, 2008	12.56	12.74	12.56	12.69	84,724	+0.20(+1.59%)
Mar 05, 2008	12.44	12.51	12.33	12.49	108,931	+0.08(+0.62%)
Mar 04, 2008	12.52	12.62	12.39	12.41	139,190	-0.16(-1.26%)

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.