Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.53	13.53	13.13	13.28	498,456	-0.26(-1.92%)
May 29, 2008	13.30	13.82	13.28	13.54	367,190	+0.14(+1.04%)
May 28, 2008	13.73	13.80	13.25	13.40	295,994	-0.25(-1.83%)
May 27, 2008	13.56	13.84	13.53	13.65	283,012	+0.13(+0.96%)
May 26, 2008	13.46	13.71	13.41	13.52	254,020	+0.00(+0.00%)
May 23, 2008	13.46	13.71	13.41	13.52	254,020	+0.03(+0.22%)
May 22, 2008	12.96	13.63	12.73	13.49	673,679	+0.50(+3.85%)
May 21, 2008	13.66	13.66	12.84	12.99	1,351,941	-0.50(-3.71%)
May 20, 2008	13.65	13.94	13.33	13.49	381,583	-0.25(-1.82%)
May 19, 2008	14.04	14.15	13.72	13.74	578,972	-0.24(-1.72%)
May 16, 2008	14.17	14.17	13.87	13.98	549,380	-0.10(-0.71%)
May 15, 2008	13.94	14.21	13.77	14.08	466,817	+0.14(+1.00%)
May 14, 2008	14.00	14.31	13.91	13.94	486,310	-0.03(-0.21%)
May 13, 2008	13.51	14.29	13.47	13.97	614,989	+0.45(+3.33%)
May 12, 2008	13.53	13.58	13.23	13.52	459,109	-0.07(-0.52%)
May 09, 2008	13.24	13.66	13.24	13.59	462,759	+0.22(+1.65%)
May 08, 2008	13.36	13.63	13.20	13.37	784,501	+0.04(+0.30%)
May 07, 2008	13.24	13.66	13.23	13.33	586,970	+0.13(+0.98%)
May 06, 2008	13.07	13.36	12.85	13.20	968,689	+0.14(+1.07%)
May 05, 2008	12.63	13.31	12.58	13.06	1,856,859	+0.56(+4.48%)
May 02, 2008	12.33	12.59	12.21	12.50	1,001,984	+0.29(+2.38%)
May 01, 2008	11.99	12.29	11.95	12.21	1,105,474	+0.19(+1.58%)
Apr 30, 2008	11.75	12.42	11.75	12.02	2,090,972	+0.28(+2.39%)
Apr 29, 2008	11.74	11.91	11.50	11.74	1,211,957	+0.09(+0.77%)
Apr 28, 2008	11.25	11.75	11.25	11.65	2,151,995	+0.62(+5.62%)
Apr 25, 2008	11.06	11.19	10.83	11.03	951,132	+0.02(+0.18%)
Apr 24, 2008	11.31	11.35	10.98	11.01	1,487,495	-0.29(-2.57%)
Apr 23, 2008	11.93	12.10	11.23	11.30	2,393,788	-0.61(-5.12%)
Apr 22, 2008	11.89	12.33	11.00	11.91	8,330,708	-5.06(-29.82%)
Apr 21, 2008	17.45	17.45	16.53	16.97	997,000	-0.52(-2.97%)
Apr 18, 2008	18.70	18.89	17.20	17.49	1,144,765	-0.86(-4.69%)
Apr 17, 2008	18.99	19.04	18.34	18.35	600,815	-0.69(-3.62%)
Apr 16, 2008	18.73	19.15	18.69	19.04	357,091	+0.46(+2.48%)
Apr 15, 2008	18.84	18.84	18.43	18.58	328,565	-0.17(-0.91%)
Apr 14, 2008	18.42	19.00	18.28	18.75	486,051	+0.29(+1.57%)
Apr 11, 2008	19.72	19.79	18.04	18.46	643,189	-1.46(-7.33%)
Apr 10, 2008	19.55	20.16	19.44	19.92	438,786	+0.33(+1.68%)
Apr 09, 2008	20.28	20.42	19.40	19.59	297,953	-0.62(-3.07%)
Apr 08, 2008	19.90	20.75	19.72	20.21	345,984	+0.22(+1.10%)
Apr 07, 2008	20.34	20.67	19.99	19.99	243,975	-0.25(-1.24%)
Apr 04, 2008	20.55	20.60	20.07	20.24	479,266	-0.25(-1.22%)
Apr 03, 2008	20.09	21.00	19.91	20.49	392,701	+0.26(+1.29%)
Apr 02, 2008	20.70	21.26	19.93	20.23	410,348	-0.59(-2.83%)
Apr 01, 2008	20.08	20.89	19.94	20.82	367,942	+0.72(+3.58%)
Mar 31, 2008	20.04	20.60	19.79	20.10	276,746	+0.09(+0.45%)
Mar 28, 2008	20.35	20.60	19.79	20.01	303,413	-0.45(-2.20%)
Mar 27, 2008	19.85	20.84	19.49	20.46	746,313	+0.64(+3.23%)
Mar 26, 2008	19.65	19.91	19.60	19.82	262,073	+0.04(+0.20%)
Mar 25, 2008	19.68	20.04	19.66	19.78	346,774	+0.06(+0.30%)
Mar 24, 2008	18.23	19.96	18.17	19.72	426,429	+1.21(+6.54%)
Mar 21, 2008	18.75	18.75	17.88	18.51	733,786	+0.00(+0.00%)
Mar 20, 2008	18.75	18.75	17.88	18.51	733,786	-0.06(-0.32%)
Mar 19, 2008	19.88	20.06	18.56	18.57	299,928	-1.19(-6.02%)
Mar 18, 2008	18.90	19.76	18.76	19.76	470,704	+1.06(+5.67%)
Mar 17, 2008	19.14	19.34	18.45	18.70	389,708	-0.95(-4.83%)
Mar 14, 2008	20.50	21.22	19.29	19.65	587,289	-0.88(-4.29%)
Mar 13, 2008	18.98	20.62	18.94	20.53	1,180,839	+1.37(+7.15%)
Mar 12, 2008	18.70	19.39	18.30	19.16	839,759	+0.49(+2.62%)
Mar 11, 2008	19.25	19.41	18.30	18.67	680,827	-0.33(-1.74%)
Mar 10, 2008	19.05	19.28	18.93	19.00	527,917	-0.03(-0.16%)
Mar 07, 2008	18.55	19.39	18.34	19.03	473,406	+0.24(+1.28%)
Mar 06, 2008	18.63	19.20	18.63	18.79	684,316	+0.11(+0.59%)
Mar 05, 2008	18.34	18.99	18.05	18.68	683,328	+0.46(+2.52%)
Mar 04, 2008	18.48	18.60	17.74	18.22	796,482	-0.40(-2.15%)

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.