Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.07	15.11	14.73	14.99	11,873,047	-0.00(-0.03%)
May 29, 2008	14.78	15.10	14.68	15.00	13,379,520	+0.22(+1.50%)
May 28, 2008	14.60	14.93	14.60	14.78	14,412,307	+0.30(+2.06%)
May 27, 2008	14.24	14.62	14.06	14.48	11,814,046	+0.27(+1.93%)
May 26, 2008	14.23	14.32	14.05	14.21	0	+0.00(+0.00%)
May 23, 2008	14.23	14.32	14.05	14.21	9,149,948	-0.05(-0.37%)
May 22, 2008	14.28	14.36	14.17	14.26	12,291,562	-0.03(-0.18%)
May 21, 2008	14.72	14.77	14.22	14.28	12,783,427	-0.42(-2.85%)
May 20, 2008	14.74	14.95	14.63	14.70	16,986,170	-0.16(-1.09%)
May 19, 2008	14.81	15.06	14.74	14.87	11,058,253	+0.05(+0.37%)
May 16, 2008	14.97	14.97	14.65	14.81	9,464,364	-0.11(-0.72%)
May 15, 2008	14.89	15.01	14.76	14.92	13,109,697	+0.13(+0.86%)
May 14, 2008	14.47	15.00	14.46	14.79	17,485,454	+0.39(+2.71%)
May 13, 2008	14.40	14.49	14.18	14.40	17,897,308	+0.07(+0.49%)
May 12, 2008	14.29	14.46	14.22	14.33	38,317,608	+0.10(+0.72%)
May 09, 2008	14.32	14.32	14.08	14.23	6,779,985	+0.02(+0.11%)
May 08, 2008	14.67	14.70	14.11	14.21	20,573,028	-0.43(-2.92%)
May 07, 2008	14.86	15.06	14.60	14.64	11,438,883	-0.18(-1.23%)
May 06, 2008	14.69	14.87	14.52	14.82	8,935,684	+0.13(+0.90%)
May 05, 2008	14.42	15.02	14.60	14.69	9,989,988	-0.15(-1.01%)
May 02, 2008	15.04	15.04	14.70	14.84	13,581,154	-0.03(-0.22%)
May 01, 2008	14.65	15.03	14.58	14.87	14,260,655	+0.22(+1.51%)
Apr 30, 2008	14.96	15.07	14.61	14.65	19,091,582	-0.31(-2.10%)
Apr 29, 2008	14.87	15.03	14.80	14.96	11,404,257	+0.09(+0.60%)
Apr 28, 2008	15.14	15.14	14.83	14.87	13,246,686	-0.20(-1.34%)
Apr 25, 2008	15.03	15.10	14.85	15.08	14,097,504	+0.15(+1.00%)
Apr 24, 2008	14.87	15.05	14.79	14.93	16,336,543	+0.12(+0.83%)
Apr 23, 2008	15.01	15.12	14.78	14.80	16,056,954	-0.12(-0.78%)
Apr 22, 2008	15.01	15.08	14.76	14.92	13,159,566	-0.13(-0.86%)
Apr 21, 2008	14.80	15.10	14.72	15.05	16,658,240	+0.16(+1.08%)
Apr 18, 2008	14.95	14.95	14.75	14.89	18,276,026	+0.07(+0.50%)
Apr 17, 2008	14.47	14.85	14.47	14.81	15,810,905	+0.32(+2.24%)
Apr 16, 2008	14.51	14.60	14.36	14.49	12,632,783	+0.05(+0.38%)
Apr 15, 2008	14.61	14.61	14.30	14.44	10,771,893	-0.05(-0.36%)
Apr 14, 2008	14.54	14.64	14.44	14.49	10,056,553	-0.14(-0.94%)
Apr 11, 2008	14.63	14.91	14.61	14.63	14,891,593	-0.15(-1.01%)
Apr 10, 2008	14.55	14.92	14.45	14.78	19,909,636	+0.20(+1.40%)
Apr 09, 2008	14.63	14.75	14.46	14.57	14,302,020	-0.02(-0.14%)
Apr 08, 2008	14.53	14.79	14.53	14.59	14,966,155	-0.07(-0.45%)
Apr 07, 2008	15.10	15.12	14.65	14.66	14,825,460	-0.37(-2.45%)
Apr 04, 2008	15.17	15.19	14.90	15.03	14,322,780	-0.09(-0.57%)
Apr 03, 2008	14.79	15.21	14.75	15.11	14,708,990	+0.20(+1.37%)
Apr 02, 2008	15.11	15.35	14.81	14.91	17,722,748	-0.35(-2.30%)
Apr 01, 2008	15.05	15.33	14.75	15.26	20,571,668	+0.34(+2.31%)
Mar 31, 2008	14.42	14.97	14.42	14.91	26,357,610	+0.47(+3.25%)
Mar 28, 2008	14.55	14.57	14.28	14.44	24,317,956	-0.03(-0.18%)
Mar 27, 2008	14.60	14.76	14.47	14.47	17,487,142	-0.06(-0.44%)
Mar 26, 2008	14.95	15.00	14.49	14.53	23,543,392	-0.46(-3.07%)
Mar 25, 2008	15.19	15.20	14.92	14.99	23,321,550	-0.16(-1.03%)
Mar 24, 2008	14.69	15.48	14.58	15.15	33,999,544	+0.40(+2.69%)
Mar 21, 2008	14.19	14.77	13.56	14.75	49,358,292	+0.00(+0.00%)
Mar 20, 2008	14.19	14.77	14.19	14.75	49,358,292	+1.19(+8.80%)
Mar 19, 2008	13.77	13.80	13.56	13.56	23,606,142	+0.04(+0.26%)
Mar 18, 2008	13.22	13.54	13.06	13.53	15,721,273	+0.53(+4.07%)
Mar 17, 2008	12.81	13.19	12.67	13.00	20,834,022	-0.15(-1.17%)
Mar 14, 2008	13.51	13.51	13.01	13.15	21,523,122	-0.23(-1.75%)
Mar 13, 2008	12.91	13.46	12.72	13.38	21,938,428	+0.28(+2.12%)
Mar 12, 2008	12.72	13.22	12.72	13.11	20,791,916	+0.40(+3.18%)
Mar 11, 2008	12.75	12.76	12.44	12.70	16,753,609	+0.21(+1.67%)
Mar 10, 2008	12.76	12.94	12.45	12.49	18,446,510	-0.28(-2.18%)
Mar 07, 2008	12.94	13.10	12.65	12.77	19,602,706	-0.29(-2.25%)
Mar 06, 2008	13.30	13.30	13.03	13.07	21,227,470	-0.27(-2.02%)
Mar 05, 2008	13.34	13.58	13.19	13.34	13,415,924	+0.08(+0.63%)
Mar 04, 2008	13.08	13.36	13.05	13.25	18,995,352	+0.07(+0.57%)

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.