Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.24	16.25	15.67	16.11	2,126,906	-0.14(-0.86%)
May 29, 2008	16.16	16.46	16.00	16.25	9,072,385	+0.15(+0.93%)
May 28, 2008	15.99	16.25	15.76	16.10	3,706,561	+0.78(+5.09%)
May 27, 2008	14.87	15.33	14.80	15.32	1,570,150	+0.60(+4.08%)
May 26, 2008	14.59	14.95	14.46	14.72	0	+0.00(+0.00%)
May 23, 2008	14.59	14.95	14.46	14.72	846,052	+0.13(+0.89%)
May 22, 2008	14.54	14.90	14.47	14.59	721,342	+0.16(+1.11%)
May 21, 2008	15.00	15.01	14.36	14.43	1,294,339	-0.55(-3.67%)
May 20, 2008	14.59	14.98	14.45	14.98	1,751,241	+0.52(+3.60%)
May 19, 2008	14.59	14.97	14.33	14.46	1,413,020	-0.07(-0.48%)
May 16, 2008	14.59	14.94	14.45	14.53	1,761,854	+0.15(+1.04%)
May 15, 2008	14.03	14.63	13.98	14.38	1,705,066	+0.38(+2.71%)
May 14, 2008	15.45	15.45	13.90	14.00	2,613,467	-1.27(-8.32%)
May 13, 2008	15.30	15.58	15.21	15.27	989,381	+0.07(+0.46%)
May 12, 2008	16.25	16.25	14.83	15.20	2,347,629	-0.98(-6.06%)
May 09, 2008	16.20	16.75	15.62	16.18	2,465,779	+1.25(+8.37%)
May 08, 2008	16.62	16.62	14.61	14.93	2,392,693	-1.42(-8.69%)
May 07, 2008	16.29	16.50	16.22	16.35	2,035,507	+0.15(+0.93%)
May 06, 2008	16.05	16.25	16.00	16.20	1,418,550	+0.20(+1.25%)
May 05, 2008	15.58	16.10	15.48	16.00	1,797,470	+0.55(+3.56%)
May 02, 2008	15.12	15.57	15.07	15.45	656,702	+0.42(+2.79%)
May 01, 2008	15.20	15.33	14.89	15.03	1,385,987	-0.24(-1.57%)
Apr 30, 2008	15.19	15.57	14.96	15.27	1,446,380	+0.23(+1.53%)
Apr 29, 2008	15.70	15.70	14.94	15.04	1,293,315	-0.67(-4.26%)
Apr 28, 2008	15.80	15.92	15.11	15.71	1,295,737	+0.01(+0.06%)
Apr 25, 2008	15.48	15.76	15.26	15.70	788,574	+0.28(+1.82%)
Apr 24, 2008	15.61	15.76	14.30	15.42	1,412,971	-0.33(-2.10%)
Apr 23, 2008	15.38	15.94	15.31	15.75	1,206,138	+0.32(+2.07%)
Apr 22, 2008	15.88	15.89	15.07	15.43	1,410,311	-0.46(-2.89%)
Apr 21, 2008	15.82	16.08	14.91	15.89	1,321,932	+0.22(+1.40%)
Apr 18, 2008	15.44	16.13	15.36	15.67	1,964,764	+0.28(+1.82%)
Apr 17, 2008	14.16	15.53	14.14	15.39	3,232,764	+1.49(+10.72%)
Apr 16, 2008	13.73	13.96	13.51	13.90	2,024,134	+0.31(+2.28%)
Apr 15, 2008	13.68	13.76	13.46	13.59	1,299,976	+0.03(+0.22%)
Apr 14, 2008	13.73	13.75	13.52	13.56	1,139,081	-0.12(-0.88%)
Apr 11, 2008	13.30	14.07	13.25	13.68	1,537,999	+0.21(+1.56%)
Apr 10, 2008	12.87	13.47	12.81	13.47	1,271,369	+0.58(+4.50%)
Apr 09, 2008	12.94	13.15	12.64	12.89	490,847	-0.05(-0.39%)
Apr 08, 2008	12.89	13.11	12.75	12.94	627,060	+0.02(+0.15%)
Apr 07, 2008	12.94	13.00	12.79	12.92	755,402	+0.14(+1.10%)
Apr 04, 2008	12.86	13.12	12.67	12.78	807,295	-0.15(-1.16%)
Apr 03, 2008	12.46	13.15	12.30	12.93	1,510,077	+0.53(+4.27%)
Apr 02, 2008	12.30	12.60	12.11	12.40	1,405,758	+0.07(+0.57%)
Apr 01, 2008	12.95	12.95	12.00	12.33	1,907,963	-0.62(-4.79%)
Mar 31, 2008	13.02	13.02	12.86	12.95	740,081	-0.03(-0.23%)
Mar 28, 2008	13.15	13.21	12.90	12.98	559,501	-0.14(-1.07%)
Mar 27, 2008	13.15	13.40	12.90	13.12	1,454,148	+0.02(+0.15%)
Mar 26, 2008	13.40	13.40	13.00	13.10	744,364	-0.26(-1.95%)
Mar 25, 2008	12.62	13.41	12.50	13.36	2,066,944	+0.80(+6.37%)
Mar 24, 2008	11.97	12.59	11.97	12.56	1,212,267	+0.59(+4.93%)
Mar 21, 2008	12.79	12.80	11.54	11.97	2,700,332	-0.82(-6.41%)
Mar 20, 2008	12.79	12.80	11.54	12.79	2,700,332	+0.15(+1.19%)
Mar 19, 2008	13.20	13.33	12.63	12.64	960,626	-0.40(-3.07%)
Mar 18, 2008	13.07	13.29	12.70	13.04	1,198,055	+0.39(+3.08%)
Mar 17, 2008	12.88	13.14	12.61	12.65	919,100	-0.60(-4.53%)
Mar 14, 2008	13.42	13.50	13.00	13.25	1,401,902	-0.03(-0.23%)
Mar 13, 2008	13.07	13.31	12.80	13.28	941,806	+0.30(+2.31%)
Mar 12, 2008	13.43	13.43	12.98	12.98	885,925	-0.27(-2.04%)
Mar 11, 2008	12.75	13.31	12.62	13.25	1,219,774	+0.83(+6.68%)
Mar 10, 2008	13.00	13.00	12.35	12.42	973,713	-0.51(-3.94%)
Mar 07, 2008	13.06	13.50	12.85	12.93	943,114	-0.34(-2.56%)
Mar 06, 2008	13.26	13.43	13.05	13.27	1,261,944	-0.10(-0.75%)
Mar 05, 2008	13.30	13.39	13.07	13.37	941,634	-0.02(-0.15%)
Mar 04, 2008	13.41	13.45	13.08	13.39	1,857,523	-0.12(-0.89%)

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.