Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.52	15.65	15.38	15.52	19,261,128	+0.14(+0.92%)
May 29, 2008	15.37	15.50	15.28	15.38	20,455,798	+0.07(+0.46%)
May 28, 2008	15.39	15.45	15.06	15.31	20,963,624	-0.02(-0.10%)
May 27, 2008	14.94	15.34	14.94	15.33	27,894,734	+0.50(+3.38%)
May 26, 2008	14.93	14.96	14.61	14.83	23,619,284	+0.00(+0.00%)
May 23, 2008	14.93	14.96	14.61	14.83	23,619,284	-0.20(-1.30%)
May 22, 2008	14.78	15.13	14.73	15.02	20,243,634	+0.22(+1.48%)
May 21, 2008	14.95	15.12	14.80	14.80	31,312,288	-0.15(-1.00%)
May 20, 2008	15.18	15.19	14.90	14.95	25,762,652	-0.33(-2.15%)
May 19, 2008	15.38	15.67	15.23	15.28	24,385,712	-0.05(-0.36%)
May 16, 2008	15.46	15.49	15.10	15.34	23,670,858	-0.05(-0.36%)
May 15, 2008	15.52	15.65	15.29	15.39	37,898,472	-0.20(-1.31%)
May 14, 2008	15.48	15.77	15.16	15.59	54,937,560	+0.03(+0.20%)
May 13, 2008	15.76	15.77	15.36	15.56	46,448,936	-0.01(-0.05%)
May 12, 2008	15.12	15.63	15.01	15.57	25,562,470	+0.45(+3.01%)
May 09, 2008	15.12	15.17	14.86	15.12	17,107,082	-0.17(-1.13%)
May 08, 2008	15.15	15.53	15.13	15.29	23,347,818	+0.20(+1.30%)
May 07, 2008	15.07	15.47	15.05	15.09	20,873,432	-0.10(-0.67%)
May 06, 2008	15.15	15.22	14.92	15.19	23,227,214	-0.05(-0.36%)
May 05, 2008	15.55	15.56	15.03	15.25	16,056,210	-0.19(-1.22%)
May 02, 2008	15.52	15.66	15.14	15.44	23,301,748	+0.15(+0.97%)
May 01, 2008	14.73	15.37	14.66	15.29	25,268,826	+0.67(+4.55%)
Apr 30, 2008	15.00	15.00	14.49	14.62	20,588,038	-0.27(-1.79%)
Apr 29, 2008	14.88	15.00	14.80	14.89	19,838,308	+0.01(+0.05%)
Apr 28, 2008	15.02	15.08	14.83	14.88	13,292,915	-0.09(-0.58%)
Apr 25, 2008	15.17	15.25	14.76	14.97	22,458,268	-0.13(-0.83%)
Apr 24, 2008	14.69	15.34	14.43	15.09	42,012,044	+0.36(+2.45%)
Apr 23, 2008	14.55	14.98	14.50	14.73	30,123,000	+0.31(+2.17%)
Apr 22, 2008	14.73	14.79	14.39	14.42	29,882,596	-0.47(-3.16%)
Apr 21, 2008	14.91	14.97	14.79	14.89	27,883,072	-0.10(-0.68%)
Apr 18, 2008	15.21	15.34	14.77	14.99	36,736,004	-0.03(-0.21%)
Apr 17, 2008	15.16	15.28	14.90	15.02	22,082,766	-0.13(-0.88%)
Apr 16, 2008	15.08	15.44	14.99	15.16	37,169,320	+0.45(+3.09%)
Apr 15, 2008	14.86	14.95	14.35	14.70	27,226,864	-0.10(-0.69%)
Apr 14, 2008	14.83	15.05	14.69	14.80	22,890,288	-0.17(-1.15%)
Apr 11, 2008	14.95	15.62	14.89	14.98	34,733,440	-0.84(-5.30%)
Apr 10, 2008	15.50	16.00	15.48	15.81	32,747,172	+0.39(+2.54%)
Apr 09, 2008	15.41	15.51	15.13	15.42	28,445,604	+0.14(+0.92%)
Apr 08, 2008	15.61	15.63	15.19	15.28	32,590,996	-0.54(-3.42%)
Apr 07, 2008	15.91	16.28	15.78	15.82	45,757,320	-0.55(-3.35%)
Apr 04, 2008	16.51	17.04	16.17	16.37	29,416,096	+0.03(+0.19%)
Apr 03, 2008	15.92	16.60	15.88	16.34	27,765,100	+0.20(+1.26%)
Apr 02, 2008	16.06	16.32	15.85	16.13	40,411,880	+0.38(+2.44%)
Apr 01, 2008	15.52	15.87	15.46	15.75	34,513,676	+0.46(+3.02%)
Mar 31, 2008	15.35	15.46	15.19	15.29	32,905,392	-0.01(-0.05%)
Mar 28, 2008	15.67	15.72	15.28	15.30	47,070,896	-0.36(-2.30%)
Mar 27, 2008	15.96	15.99	15.66	15.66	28,008,962	-0.27(-1.72%)
Mar 26, 2008	15.99	16.10	15.62	15.93	36,110,424	-0.26(-1.60%)
Mar 25, 2008	16.43	16.43	15.95	16.19	33,725,908	-0.20(-1.20%)
Mar 24, 2008	16.50	16.79	16.38	16.39	29,887,270	-0.15(-0.90%)
Mar 21, 2008	16.45	16.54	16.20	16.53	31,807,114	+0.00(+0.00%)
Mar 20, 2008	16.45	16.54	16.20	16.53	31,805,262	+0.34(+2.08%)
Mar 19, 2008	16.93	16.97	16.20	16.20	40,833,136	-0.67(-3.99%)
Mar 18, 2008	16.47	16.92	16.47	16.87	46,696,340	+0.67(+4.16%)
Mar 17, 2008	15.77	16.30	15.71	16.20	35,882,144	+0.07(+0.44%)
Mar 14, 2008	16.55	16.58	15.90	16.13	43,468,936	-0.38(-2.28%)
Mar 13, 2008	16.22	16.60	16.17	16.50	44,342,208	+0.06(+0.38%)
Mar 12, 2008	16.36	16.52	16.25	16.44	39,661,012	+0.03(+0.19%)
Mar 11, 2008	16.04	16.43	16.02	16.41	39,583,428	+0.49(+3.05%)
Mar 10, 2008	15.87	16.03	15.85	15.92	33,271,382	+0.18(+1.15%)
Mar 07, 2008	15.71	16.06	15.48	15.74	34,395,356	-0.03(-0.20%)
Mar 06, 2008	16.02	16.06	15.55	15.77	38,925,176	-0.29(-1.80%)
Mar 05, 2008	15.95	16.06	15.78	16.06	41,426,688	+0.14(+0.89%)
Mar 04, 2008	15.56	15.99	15.23	15.92	77,140,568	+1.13(+7.63%)

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.