Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.86	14.90	14.71	14.82	161,720	+0.03(+0.18%)
May 29, 2008	14.60	14.90	14.58	14.79	283,663	+0.04(+0.29%)
May 28, 2008	14.82	14.87	14.71	14.75	293,342	+0.08(+0.55%)
May 27, 2008	14.57	14.67	14.50	14.67	261,875	-0.14(-0.96%)
May 26, 2008	14.68	14.84	14.54	14.81	0	+0.00(+0.00%)
May 23, 2008	14.68	14.84	14.54	14.81	300,797	+0.05(+0.37%)
May 22, 2008	14.67	14.87	14.67	14.75	366,636	-0.01(-0.08%)
May 21, 2008	15.28	15.29	14.72	14.77	525,561	-0.44(-2.90%)
May 20, 2008	15.43	15.43	15.15	15.21	362,829	-0.48(-3.08%)
May 19, 2008	15.47	15.90	15.47	15.69	514,581	+0.22(+1.44%)
May 16, 2008	15.44	15.57	15.37	15.47	474,681	-0.10(-0.62%)
May 15, 2008	15.42	15.57	15.34	15.56	454,841	+0.38(+2.50%)
May 14, 2008	15.15	15.35	15.08	15.18	504,952	+0.15(+1.00%)
May 13, 2008	15.18	15.18	15.01	15.03	293,588	-0.22(-1.43%)
May 12, 2008	15.09	15.37	14.96	15.25	412,355	+0.25(+1.66%)
May 09, 2008	15.34	15.34	14.97	15.00	355,507	-0.49(-3.17%)
May 08, 2008	15.80	15.80	15.38	15.49	492,032	-0.25(-1.56%)
May 07, 2008	16.30	16.30	15.72	15.74	410,814	-0.75(-4.56%)
May 06, 2008	16.49	16.51	16.28	16.49	360,396	-0.18(-1.10%)
May 05, 2008	16.61	16.69	16.36	16.68	458,664	-0.01(-0.05%)
May 02, 2008	16.22	16.68	16.22	16.68	751,071	+0.49(+3.01%)
May 01, 2008	15.69	16.36	15.68	16.20	436,571	+0.36(+2.25%)
Apr 30, 2008	15.72	15.92	15.71	15.84	370,393	+0.16(+1.05%)
Apr 29, 2008	15.91	15.93	15.64	15.67	362,641	-0.02(-0.12%)
Apr 28, 2008	15.71	15.87	15.62	15.69	409,831	-0.13(-0.85%)
Apr 25, 2008	15.92	15.99	15.65	15.83	661,603	+0.04(+0.24%)
Apr 24, 2008	15.56	15.82	15.28	15.79	425,833	+0.21(+1.38%)
Apr 23, 2008	15.46	15.59	15.13	15.57	689,289	+0.18(+1.15%)
Apr 22, 2008	15.69	15.72	15.30	15.40	462,465	-0.40(-2.50%)
Apr 21, 2008	15.90	15.90	15.59	15.79	578,607	+0.04(+0.24%)
Apr 18, 2008	15.39	15.83	15.34	15.75	711,161	+0.56(+3.68%)
Apr 17, 2008	15.31	15.34	15.02	15.19	453,282	-0.02(-0.15%)
Apr 16, 2008	15.16	15.26	15.04	15.22	522,218	+0.38(+2.56%)
Apr 15, 2008	14.57	14.93	14.57	14.84	562,879	+0.54(+3.78%)
Apr 14, 2008	14.20	14.44	14.11	14.30	497,416	-0.03(-0.19%)
Apr 11, 2008	14.57	14.60	14.20	14.32	456,526	-0.33(-2.28%)
Apr 10, 2008	14.58	14.70	14.50	14.66	432,513	+0.14(+0.98%)
Apr 09, 2008	15.03	15.03	14.50	14.52	423,778	-0.32(-2.15%)
Apr 08, 2008	14.86	15.03	14.78	14.83	687,115	-0.22(-1.45%)
Apr 07, 2008	15.44	15.44	15.05	15.05	622,635	+0.08(+0.51%)
Apr 04, 2008	15.19	15.19	14.78	14.98	442,119	-0.32(-2.11%)
Apr 03, 2008	15.11	15.33	15.00	15.30	430,232	+0.05(+0.33%)
Apr 02, 2008	15.15	15.26	14.80	15.25	581,465	-0.13(-0.85%)
Apr 01, 2008	14.84	15.39	14.82	15.38	485,690	+0.85(+5.83%)
Mar 31, 2008	14.36	14.60	14.05	14.53	418,566	-0.03(-0.24%)
Mar 28, 2008	14.70	14.84	14.55	14.57	272,480	+0.12(+0.80%)
Mar 27, 2008	15.00	15.00	14.42	14.45	496,498	-0.41(-2.76%)
Mar 26, 2008	15.23	15.23	14.70	14.86	300,349	-0.48(-3.10%)
Mar 25, 2008	15.06	15.45	15.06	15.34	552,913	+0.50(+3.39%)
Mar 24, 2008	14.23	14.86	14.14	14.83	938,605	+0.76(+5.37%)
Mar 21, 2008	13.57	14.13	13.32	14.08	601,934	+0.00(+0.00%)
Mar 20, 2008	13.57	14.13	13.32	14.08	601,934	+0.37(+2.69%)
Mar 19, 2008	14.80	14.80	13.60	13.71	599,968	-1.14(-7.69%)
Mar 18, 2008	14.25	14.85	14.16	14.85	511,348	+1.12(+8.12%)
Mar 17, 2008	13.63	14.12	13.36	13.74	729,283	-0.55(-3.86%)
Mar 14, 2008	15.15	15.28	14.08	14.29	930,605	-0.55(-3.72%)
Mar 13, 2008	14.48	14.98	14.08	14.84	852,702	-0.16(-1.05%)
Mar 12, 2008	14.58	15.17	14.27	15.00	848,183	-0.02(-0.10%)
Mar 11, 2008	13.90	15.34	13.90	15.01	1,106,904	+1.79(+13.58%)
Mar 10, 2008	14.42	14.60	12.88	13.22	1,303,317	-1.39(-9.50%)
Mar 07, 2008	14.89	15.10	14.57	14.61	780,003	-0.61(-4.03%)
Mar 06, 2008	15.61	15.61	15.19	15.22	373,817	-0.50(-3.20%)
Mar 05, 2008	15.58	15.90	15.49	15.72	447,444	+0.19(+1.21%)
Mar 04, 2008	15.78	15.85	15.34	15.54	629,677	-0.53(-3.32%)

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.