Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.03	13.04	12.55	13.04	229,638	+0.04(+0.34%)
May 29, 2008	12.98	13.20	12.83	13.00	197,708	-0.05(-0.40%)
May 28, 2008	12.76	13.11	12.68	13.05	148,977	+0.30(+2.33%)
May 27, 2008	12.42	12.84	12.40	12.76	224,149	+0.32(+2.60%)
May 26, 2008	12.50	13.08	12.41	12.43	0	+0.00(+0.00%)
May 23, 2008	12.50	13.08	12.41	12.43	317,763	-0.17(-1.32%)
May 22, 2008	12.82	13.73	12.34	12.60	516,390	-0.24(-1.91%)
May 21, 2008	13.50	13.97	12.77	12.84	236,943	-0.59(-4.42%)
May 20, 2008	13.91	14.07	13.34	13.44	209,678	-0.51(-3.64%)
May 19, 2008	13.82	14.26	13.67	13.94	276,200	+0.15(+1.08%)
May 16, 2008	13.70	14.17	13.70	13.80	204,484	-0.12(-0.88%)
May 15, 2008	13.86	14.08	13.72	13.92	248,772	+0.01(+0.06%)
May 14, 2008	13.70	14.11	13.70	13.91	250,665	+0.17(+1.27%)
May 13, 2008	14.11	14.11	13.49	13.73	198,660	-0.03(-0.19%)
May 12, 2008	13.32	13.80	13.25	13.76	217,296	+0.57(+4.31%)
May 09, 2008	13.00	13.66	12.88	13.19	123,461	+0.12(+0.94%)
May 08, 2008	13.73	13.73	12.80	13.07	729,015	+0.08(+0.61%)
May 07, 2008	12.97	13.36	12.83	12.99	450,684	+0.12(+0.95%)
May 06, 2008	13.07	13.55	12.80	12.87	200,872	-0.22(-1.67%)
May 05, 2008	13.26	13.47	13.00	13.09	321,856	-0.25(-1.90%)
May 02, 2008	14.18	14.46	13.11	13.34	430,781	-0.71(-5.04%)
May 01, 2008	14.62	14.64	13.77	14.05	538,302	-0.02(-0.12%)
Apr 30, 2008	13.40	14.55	13.35	14.07	640,669	+0.87(+6.63%)
Apr 29, 2008	13.60	13.89	13.16	13.19	545,125	-0.13(-0.98%)
Apr 28, 2008	12.63	13.41	12.58	13.32	397,585	+0.76(+6.05%)
Apr 25, 2008	12.41	12.66	12.22	12.56	482,526	+0.19(+1.55%)
Apr 24, 2008	12.48	12.92	12.25	12.37	688,820	-0.10(-0.84%)
Apr 23, 2008	13.04	13.07	12.39	12.48	644,921	-0.53(-4.10%)
Apr 22, 2008	13.77	13.80	12.97	13.01	303,854	-0.82(-5.94%)
Apr 21, 2008	13.90	14.08	13.64	13.83	296,769	-0.04(-0.31%)
Apr 18, 2008	13.79	14.21	13.51	13.87	346,718	+0.37(+2.72%)
Apr 17, 2008	13.59	13.91	13.44	13.51	151,891	-0.19(-1.40%)
Apr 16, 2008	13.24	13.95	13.19	13.70	394,119	+0.57(+4.33%)
Apr 15, 2008	13.58	13.70	13.08	13.13	482,312	-0.32(-2.40%)
Apr 14, 2008	14.14	14.14	13.34	13.46	513,609	-0.72(-5.06%)
Apr 11, 2008	13.88	14.43	13.62	14.17	734,173	+0.10(+0.68%)
Apr 10, 2008	14.31	14.54	13.81	14.08	538,202	-0.18(-1.29%)
Apr 09, 2008	14.89	15.26	14.16	14.26	380,843	-0.59(-3.95%)
Apr 08, 2008	15.26	15.34	14.72	14.85	383,645	-0.45(-2.97%)
Apr 07, 2008	15.65	15.71	15.19	15.30	312,857	-0.27(-1.74%)
Apr 04, 2008	15.57	15.95	15.34	15.57	314,693	-0.09(-0.56%)
Apr 03, 2008	15.15	15.67	14.98	15.66	372,204	+0.27(+1.76%)
Apr 02, 2008	15.26	15.82	14.72	15.39	858,761	+0.16(+1.03%)
Apr 01, 2008	15.59	15.79	15.15	15.23	497,102	+0.45(+3.08%)
Mar 31, 2008	14.99	15.16	14.62	14.78	621,583	-0.22(-1.46%)
Mar 28, 2008	15.46	15.74	14.53	14.99	1,087,596	-0.47(-3.05%)
Mar 27, 2008	15.65	15.90	15.30	15.47	608,395	-0.16(-1.01%)
Mar 26, 2008	15.85	15.85	15.35	15.62	309,173	-0.24(-1.49%)
Mar 25, 2008	16.66	17.00	15.74	15.86	785,343	-0.84(-5.03%)
Mar 24, 2008	15.97	17.04	15.85	16.70	1,175,814	+0.75(+4.72%)
Mar 21, 2008	15.89	18.97	15.12	15.95	2,163,714	+0.00(+0.00%)
Mar 20, 2008	15.89	18.97	15.12	15.95	2,163,714	-1.42(-8.16%)
Mar 19, 2008	18.23	19.31	17.36	17.36	553,455	-1.13(-6.10%)
Mar 18, 2008	18.15	18.70	17.77	18.49	407,407	+0.58(+3.22%)
Mar 17, 2008	17.70	18.68	17.70	17.91	280,113	-0.34(-1.87%)
Mar 14, 2008	18.67	18.88	17.40	18.25	204,666	-0.28(-1.51%)
Mar 13, 2008	17.95	19.23	17.51	18.53	339,756	+0.34(+1.87%)
Mar 12, 2008	19.21	19.68	18.01	18.19	425,364	-1.08(-5.62%)
Mar 11, 2008	19.41	19.56	17.86	19.28	383,406	+0.72(+3.86%)
Mar 10, 2008	17.90	18.93	17.21	18.56	226,824	+0.75(+4.22%)
Mar 07, 2008	19.02	19.02	17.57	17.81	260,424	-1.58(-8.16%)
Mar 06, 2008	18.86	19.59	18.55	19.39	268,350	+0.39(+2.07%)
Mar 05, 2008	19.21	19.29	18.18	19.00	268,110	-0.43(-2.21%)
Mar 04, 2008	18.22	21.10	18.22	19.43	532,165	+0.98(+5.31%)

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.