Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.27	14.29	14.03	14.13	8,160,249	-0.24(-1.66%)
May 29, 2008	13.96	14.48	13.90	14.37	7,890,741	+0.44(+3.17%)
May 28, 2008	13.78	14.08	13.65	13.93	9,603,525	+0.28(+2.06%)
May 27, 2008	13.44	13.87	13.30	13.65	11,481,713	+0.22(+1.65%)
May 26, 2008	13.75	13.79	13.37	13.43	0	+0.00(+0.00%)
May 23, 2008	13.75	13.79	13.37	13.43	7,937,097	-0.43(-3.10%)
May 22, 2008	13.84	14.05	13.62	13.86	7,481,764	+0.02(+0.13%)
May 21, 2008	14.65	14.73	13.73	13.84	12,105,002	-0.82(-5.62%)
May 20, 2008	14.64	14.75	14.34	14.66	8,299,008	-0.16(-1.05%)
May 19, 2008	14.95	15.22	14.74	14.82	7,449,020	-0.24(-1.59%)
May 16, 2008	15.17	15.17	14.70	15.06	13,336,347	-0.06(-0.39%)
May 15, 2008	14.83	15.17	14.58	15.12	18,006,540	+0.23(+1.56%)
May 14, 2008	15.34	15.58	14.84	14.88	19,500,592	+0.52(+3.62%)
May 13, 2008	14.42	14.56	14.12	14.36	8,839,899	+0.05(+0.38%)
May 12, 2008	13.89	14.38	13.73	14.31	8,990,355	+0.45(+3.27%)
May 09, 2008	14.09	14.35	13.75	13.86	6,811,067	-0.39(-2.76%)
May 08, 2008	14.89	14.89	14.13	14.25	9,471,031	-0.51(-3.48%)
May 07, 2008	15.04	15.50	14.71	14.76	6,094,511	-0.39(-2.56%)
May 06, 2008	14.78	15.23	14.70	15.15	6,169,951	+0.17(+1.16%)
May 05, 2008	15.70	15.70	14.92	14.98	9,562,665	-0.72(-4.60%)
May 02, 2008	15.83	16.17	15.56	15.70	9,950,900	+0.00(+0.00%)
May 01, 2008	15.06	15.81	14.56	15.70	11,982,042	+0.60(+3.99%)
Apr 30, 2008	15.52	15.74	15.03	15.10	9,493,381	-0.33(-2.17%)
Apr 29, 2008	15.26	15.53	15.04	15.43	6,022,076	+0.21(+1.41%)
Apr 28, 2008	15.17	15.41	14.95	15.22	6,295,564	-0.05(-0.31%)
Apr 25, 2008	14.64	15.40	14.63	15.26	14,329,752	+0.72(+4.97%)
Apr 24, 2008	14.02	14.74	13.95	14.54	11,041,604	+0.71(+5.14%)
Apr 23, 2008	13.90	14.11	13.72	13.83	7,702,827	-0.10(-0.69%)
Apr 22, 2008	14.32	14.32	13.76	13.93	7,812,782	-0.41(-2.83%)
Apr 21, 2008	13.96	14.38	13.91	14.33	6,382,948	+0.17(+1.22%)
Apr 18, 2008	13.80	14.38	13.80	14.16	7,039,144	+0.61(+4.54%)
Apr 17, 2008	13.26	13.60	13.20	13.55	6,192,687	+0.15(+1.11%)
Apr 16, 2008	13.42	13.61	13.28	13.40	9,922,455	-0.32(-2.35%)
Apr 15, 2008	13.77	13.77	13.37	13.72	6,044,510	+0.12(+0.88%)
Apr 14, 2008	13.81	13.84	13.52	13.60	5,584,171	-0.20(-1.47%)
Apr 11, 2008	13.80	14.06	13.66	13.80	6,681,991	-0.30(-2.16%)
Apr 10, 2008	13.74	14.35	13.70	14.11	10,309,274	+0.25(+1.81%)
Apr 09, 2008	14.43	14.58	13.68	13.86	11,151,335	-0.58(-4.01%)
Apr 08, 2008	14.26	14.53	14.15	14.43	7,246,020	+0.18(+1.26%)
Apr 07, 2008	14.43	14.58	14.08	14.26	6,821,471	-0.02(-0.17%)
Apr 04, 2008	14.45	14.61	14.20	14.28	7,334,324	-0.32(-2.21%)
Apr 03, 2008	14.51	14.74	14.31	14.60	7,015,040	-0.11(-0.77%)
Apr 02, 2008	14.63	15.23	14.27	14.72	13,021,104	-0.01(-0.08%)
Apr 01, 2008	13.90	14.73	13.84	14.73	12,140,966	+0.96(+6.98%)
Mar 31, 2008	13.13	13.87	12.85	13.77	13,830,150	+0.65(+4.96%)
Mar 28, 2008	13.12	13.84	13.08	13.12	18,783,526	-0.83(-5.95%)
Mar 27, 2008	14.46	14.66	13.95	13.95	8,616,136	-0.48(-3.35%)
Mar 26, 2008	15.11	15.15	14.37	14.43	9,787,760	-0.81(-5.29%)
Mar 25, 2008	15.53	15.61	14.97	15.23	8,391,849	-0.48(-3.08%)
Mar 24, 2008	15.06	15.86	14.85	15.72	12,265,471	+0.88(+5.96%)
Mar 21, 2008	13.90	14.97	13.87	14.83	12,313,152	+0.00(+0.00%)
Mar 20, 2008	13.90	14.97	13.87	14.83	12,313,152	+0.97(+6.97%)
Mar 19, 2008	13.51	14.24	13.48	13.87	13,971,922	+0.34(+2.52%)
Mar 18, 2008	13.04	13.58	12.96	13.53	9,186,956	+0.67(+5.20%)
Mar 17, 2008	13.13	13.28	12.54	12.86	14,580,435	-0.59(-4.39%)
Mar 14, 2008	13.87	14.13	13.22	13.45	12,373,499	-0.44(-3.14%)
Mar 13, 2008	13.65	13.94	12.82	13.89	12,062,489	+0.04(+0.26%)
Mar 12, 2008	14.40	14.55	13.81	13.85	8,380,192	-0.54(-3.77%)
Mar 11, 2008	14.55	14.65	13.72	14.39	14,223,901	+0.51(+3.65%)
Mar 10, 2008	13.86	14.38	13.80	13.89	8,179,872	-0.09(-0.64%)
Mar 07, 2008	13.95	14.63	13.77	13.97	11,535,332	-0.09(-0.64%)
Mar 06, 2008	14.75	14.93	14.04	14.06	9,692,602	-1.03(-6.80%)
Mar 05, 2008	15.04	15.64	14.92	15.09	9,115,598	+0.05(+0.32%)
Mar 04, 2008	14.71	15.17	14.57	15.04	12,120,043	+0.28(+1.90%)

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.