Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.93	28.11	26.75	27.87	322,949	+0.97(+3.61%)
May 29, 2008	25.92	26.93	25.35	26.90	168,179	+0.45(+1.70%)
May 28, 2008	25.61	26.66	25.00	26.45	155,054	+1.00(+3.93%)
May 27, 2008	25.29	25.98	25.00	25.45	165,497	+0.27(+1.07%)
May 26, 2008	25.58	25.58	24.44	25.18	163,553	+0.00(+0.00%)
May 23, 2008	25.58	25.58	24.44	25.18	163,553	-0.42(-1.64%)
May 22, 2008	25.07	25.76	24.32	25.60	213,550	+0.57(+2.28%)
May 21, 2008	24.96	25.44	24.70	25.03	166,224	+0.38(+1.54%)
May 20, 2008	24.91	25.45	24.46	24.65	148,694	-0.32(-1.28%)
May 19, 2008	25.13	25.89	24.90	24.97	201,282	-0.06(-0.24%)
May 16, 2008	25.00	25.21	24.10	25.03	202,952	+0.28(+1.13%)
May 15, 2008	24.00	25.09	23.50	24.75	173,841	+0.64(+2.65%)
May 14, 2008	24.18	24.53	23.61	24.11	78,984	-0.07(-0.29%)
May 13, 2008	23.25	24.20	23.18	24.18	177,660	+0.99(+4.27%)
May 12, 2008	22.82	23.24	22.43	23.19	138,186	+0.44(+1.93%)
May 09, 2008	23.00	23.14	22.36	22.75	211,464	-0.39(-1.69%)
May 08, 2008	21.74	23.50	21.64	23.14	404,029	+1.50(+6.93%)
May 07, 2008	21.12	22.45	21.10	21.64	707,729	-0.39(-1.77%)
May 06, 2008	20.05	22.63	20.05	22.03	1,192,902	+3.81(+20.91%)
May 05, 2008	18.27	18.27	17.37	18.22	176,864	+0.06(+0.33%)
May 02, 2008	18.52	18.56	18.14	18.16	73,183	-0.25(-1.36%)
May 01, 2008	17.93	18.60	17.75	18.41	238,833	+0.50(+2.79%)
Apr 30, 2008	18.32	18.45	17.75	17.91	88,320	-0.33(-1.81%)
Apr 29, 2008	18.50	18.50	18.05	18.24	87,921	-0.41(-2.20%)
Apr 28, 2008	18.32	18.77	18.13	18.65	159,092	+0.27(+1.47%)
Apr 25, 2008	18.48	18.54	18.12	18.38	79,647	+0.08(+0.44%)
Apr 24, 2008	17.27	18.51	16.86	18.30	204,637	+1.09(+6.33%)
Apr 23, 2008	17.12	17.53	17.01	17.21	81,597	+0.19(+1.12%)
Apr 22, 2008	17.29	17.31	16.77	17.02	109,204	-0.39(-2.24%)
Apr 21, 2008	17.22	17.44	16.70	17.41	115,164	+0.08(+0.46%)
Apr 18, 2008	18.06	18.06	16.76	17.33	171,049	-0.42(-2.37%)
Apr 17, 2008	17.07	17.99	16.70	17.75	231,304	+0.68(+3.98%)
Apr 16, 2008	16.55	17.21	16.50	17.07	299,889	+0.53(+3.20%)
Apr 15, 2008	16.56	16.56	16.15	16.54	44,910	+0.14(+0.85%)
Apr 14, 2008	16.37	16.75	15.79	16.40	146,492	-0.05(-0.30%)
Apr 11, 2008	16.40	16.74	16.21	16.45	265,532	-0.18(-1.08%)
Apr 10, 2008	16.41	16.93	16.31	16.63	108,494	+0.18(+1.09%)
Apr 09, 2008	16.26	16.68	16.23	16.45	109,984	+0.25(+1.54%)
Apr 08, 2008	16.00	16.68	15.92	16.20	59,374	+0.08(+0.50%)
Apr 07, 2008	16.00	16.64	15.86	16.12	120,638	+0.11(+0.69%)
Apr 04, 2008	16.20	16.20	15.90	16.01	94,143	-0.23(-1.42%)
Apr 03, 2008	16.13	16.59	16.13	16.24	73,624	-0.01(-0.06%)
Apr 02, 2008	16.33	16.56	15.78	16.25	95,662	-0.05(-0.31%)
Apr 01, 2008	16.42	17.07	16.05	16.30	196,004	+0.21(+1.31%)
Mar 31, 2008	15.85	16.43	15.85	16.09	198,552	+0.32(+2.03%)
Mar 28, 2008	16.14	16.45	15.77	15.77	66,847	-0.29(-1.81%)
Mar 27, 2008	16.10	16.30	15.77	16.06	198,188	+0.14(+0.88%)
Mar 26, 2008	15.43	16.14	15.21	15.92	327,390	+0.42(+2.71%)
Mar 25, 2008	15.14	15.75	14.00	15.50	256,609	+0.39(+2.58%)
Mar 24, 2008	14.78	15.29	14.70	15.11	152,462	+0.49(+3.35%)
Mar 21, 2008	14.62	14.90	14.01	14.62	302,015	+0.00(+0.00%)
Mar 20, 2008	14.62	14.90	14.01	14.62	302,015	+0.26(+1.81%)
Mar 19, 2008	14.20	14.97	13.90	14.36	244,457	+0.34(+2.43%)
Mar 18, 2008	14.00	14.40	13.86	14.02	215,178	+0.54(+4.01%)
Mar 17, 2008	13.23	14.04	13.15	13.48	88,621	-0.12(-0.88%)
Mar 14, 2008	14.21	14.25	13.45	13.60	68,438	-0.52(-3.68%)
Mar 13, 2008	13.62	14.14	13.50	14.12	59,856	+0.32(+2.32%)
Mar 12, 2008	13.96	14.16	13.73	13.80	62,834	-0.13(-0.93%)
Mar 11, 2008	13.64	14.18	13.20	13.93	85,113	+0.78(+5.93%)
Mar 10, 2008	13.74	13.74	12.94	13.15	43,707	-0.47(-3.45%)
Mar 07, 2008	13.73	14.17	13.38	13.62	69,478	-0.02(-0.15%)
Mar 06, 2008	14.09	14.52	13.63	13.64	132,825	-0.52(-3.67%)
Mar 05, 2008	13.60	14.29	13.60	14.16	140,723	+0.64(+4.73%)
Mar 04, 2008	13.61	14.01	13.35	13.52	61,009	-0.23(-1.67%)

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.