Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.00	14.24	14.00	14.20	8,782	+0.08(+0.57%)
May 29, 2008	13.87	14.12	13.86	14.12	6,812	+0.25(+1.80%)
May 28, 2008	14.06	14.06	13.87	13.87	3,650	-0.20(-1.42%)
May 27, 2008	14.05	14.07	14.00	14.07	12,298	+0.17(+1.22%)
May 26, 2008	13.98	14.06	13.90	13.90	6,637	-0.17(-1.21%)
May 23, 2008	14.15	14.17	13.95	14.07	8,810	+0.04(+0.29%)
May 22, 2008	14.15	14.15	14.01	14.03	5,236	-0.12(-0.85%)
May 21, 2008	14.01	14.15	14.01	14.15	3,845	+0.00(+0.00%)
May 20, 2008	14.05	14.17	14.05	14.15	4,518	-0.02(-0.14%)
May 19, 2008	14.10	14.20	14.03	14.17	5,045	+0.00(+0.00%)
May 16, 2008	14.10	14.20	14.03	14.17	5,045	-0.03(-0.21%)
May 15, 2008	14.14	14.20	14.03	14.20	5,979	+0.06(+0.42%)
May 14, 2008	14.06	14.16	13.97	14.14	18,515	-0.11(-0.77%)
May 13, 2008	14.16	14.30	13.95	14.25	5,105	-0.01(-0.07%)
May 12, 2008	14.30	14.31	14.25	14.26	10,865	-0.07(-0.49%)
May 09, 2008	14.36	14.36	14.16	14.33	7,550	-0.17(-1.17%)
May 08, 2008	14.50	14.54	14.30	14.50	144,854	+0.05(+0.35%)
May 07, 2008	14.41	14.55	14.41	14.45	9,968	-0.14(-0.96%)
May 06, 2008	14.36	14.59	14.35	14.59	20,461	+0.24(+1.67%)
May 05, 2008	14.34	14.40	14.20	14.35	16,000	+0.15(+1.06%)
May 02, 2008	14.00	14.20	14.20	14.20	29,700	+0.27(+1.94%)
May 01, 2008	13.90	13.99	13.93	13.93	6,368	+0.03(+0.22%)
Apr 30, 2008	13.96	14.00	13.90	13.90	15,394	+0.08(+0.58%)
Apr 29, 2008	13.80	13.98	13.80	13.82	2,150	+0.00(+0.00%)
Apr 28, 2008	14.18	14.18	13.82	13.82	14,889	+0.00(+0.00%)
Apr 25, 2008	13.98	13.98	13.82	13.82	6,602	-0.02(-0.14%)
Apr 24, 2008	13.86	13.99	13.81	13.84	5,600	-0.02(-0.14%)
Apr 23, 2008	14.00	14.00	13.86	13.86	10,389	-0.09(-0.65%)
Apr 22, 2008	13.94	14.00	13.86	13.95	11,675	+0.03(+0.22%)
Apr 21, 2008	13.90	13.93	13.85	13.92	7,421	+0.04(+0.29%)
Apr 18, 2008	13.76	13.94	13.76	13.88	6,072	+0.12(+0.87%)
Apr 17, 2008	13.87	13.87	13.76	13.76	4,800	-0.07(-0.51%)
Apr 16, 2008	13.77	13.83	13.70	13.83	16,379	+0.00(+0.00%)
Apr 15, 2008	13.81	13.83	13.70	13.83	7,007	+0.03(+0.22%)
Apr 14, 2008	13.69	13.80	13.69	13.80	500	+0.03(+0.22%)
Apr 11, 2008	13.80	13.80	13.64	13.77	12,100	-0.07(-0.51%)
Apr 10, 2008	13.84	13.85	13.80	13.84	7,030	+0.04(+0.29%)
Apr 09, 2008	13.75	13.80	13.68	13.80	16,027	+0.06(+0.44%)
Apr 08, 2008	13.62	13.74	13.62	13.74	4,091	+0.12(+0.88%)
Apr 07, 2008	13.60	13.62	13.45	13.62	10,320	+0.08(+0.59%)
Apr 04, 2008	13.59	13.60	13.50	13.54	13,380	+0.05(+0.37%)
Apr 03, 2008	13.55	13.65	13.48	13.49	11,031	+0.09(+0.67%)
Apr 02, 2008	13.50	13.55	13.40	13.40	7,019	-0.09(-0.67%)
Apr 01, 2008	13.38	13.49	13.38	13.49	5,144	+0.09(+0.67%)
Mar 31, 2008	13.45	13.45	13.30	13.40	5,923	+0.16(+1.21%)
Mar 28, 2008	13.24	13.24	13.24	13.24	1	+0.00(+0.00%)
Mar 27, 2008	13.46	13.46	13.24	13.24	2,180	-0.22(-1.63%)
Mar 26, 2008	13.37	13.46	13.33	13.46	7,656	+0.08(+0.60%)
Mar 25, 2008	13.38	13.38	13.23	13.38	10,350	+0.03(+0.22%)
Mar 24, 2008	13.35	13.37	13.16	13.35	9,849	+0.00(+0.00%)
Mar 21, 2008	13.20	13.35	13.15	13.35	5,865	+0.00(+0.00%)
Mar 20, 2008	13.20	13.35	13.15	13.35	5,865	-0.02(-0.15%)
Mar 19, 2008	13.18	13.38	13.18	13.37	7,350	+0.03(+0.22%)
Mar 18, 2008	13.32	13.34	13.25	13.34	6,185	+0.09(+0.68%)
Mar 17, 2008	13.45	13.46	13.25	13.25	7,035	-0.24(-1.78%)
Mar 14, 2008	13.49	13.49	13.40	13.49	1,524	-0.06(-0.44%)
Mar 13, 2008	13.41	13.55	13.41	13.55	3,600	+0.03(+0.22%)
Mar 12, 2008	13.79	13.79	13.24	13.52	14,580	-0.13(-0.95%)
Mar 11, 2008	13.41	13.80	13.41	13.65	7,180	+0.15(+1.11%)
Mar 10, 2008	13.89	13.89	13.36	13.50	26,672	-0.26(-1.89%)
Mar 07, 2008	13.72	13.85	13.70	13.76	6,380	+0.00(+0.00%)
Mar 06, 2008	13.86	13.86	13.64	13.76	9,662	+0.09(+0.66%)
Mar 05, 2008	13.87	13.87	13.57	13.67	3,447	+0.04(+0.29%)
Mar 04, 2008	13.76	13.85	13.63	13.63	5,326	-0.27(-1.94%)

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.