Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.70	14.82	14.51	14.69	133,045	+0.03(+0.20%)
May 29, 2008	14.25	14.74	14.25	14.66	122,038	+0.34(+2.36%)
May 28, 2008	14.43	14.49	14.03	14.32	149,031	+0.01(+0.07%)
May 27, 2008	14.39	14.40	14.05	14.31	114,546	-0.04(-0.27%)
May 26, 2008	14.05	14.43	14.05	14.35	126,700	+0.00(+0.00%)
May 23, 2008	14.05	14.43	14.05	14.35	126,700	+0.26(+1.85%)
May 22, 2008	14.11	14.22	13.96	14.09	114,218	-0.01(-0.07%)
May 21, 2008	14.20	14.45	13.99	14.10	236,016	-0.04(-0.27%)
May 20, 2008	14.06	14.51	13.83	14.14	202,027	-0.03(-0.20%)
May 19, 2008	13.77	14.54	13.77	14.17	404,838	+0.38(+2.73%)
May 16, 2008	14.12	14.12	13.68	13.79	401,292	-0.21(-1.52%)
May 15, 2008	14.01	14.22	13.95	14.00	99,346	-0.02(-0.14%)
May 14, 2008	14.21	14.34	13.98	14.02	97,495	-0.16(-1.16%)
May 13, 2008	14.35	14.37	13.96	14.19	162,039	-0.14(-0.94%)
May 12, 2008	13.78	14.52	13.70	14.32	327,408	+0.59(+4.29%)
May 09, 2008	14.20	14.24	13.62	13.73	336,602	-0.87(-5.95%)
May 08, 2008	14.81	14.97	14.39	14.60	209,423	-0.25(-1.69%)
May 07, 2008	14.99	15.00	14.70	14.85	198,916	-0.18(-1.22%)
May 06, 2008	15.07	15.15	14.88	15.04	200,475	-0.11(-0.70%)
May 05, 2008	15.37	15.37	15.01	15.14	180,719	-0.26(-1.69%)
May 02, 2008	15.13	15.52	14.96	15.40	250,790	+0.45(+3.04%)
May 01, 2008	14.26	14.97	14.26	14.95	286,954	+0.67(+4.67%)
Apr 30, 2008	14.65	14.88	14.18	14.28	232,739	-0.29(-1.99%)
Apr 29, 2008	14.70	14.70	14.40	14.57	132,151	-0.10(-0.66%)
Apr 28, 2008	14.34	14.76	14.28	14.67	146,550	+0.39(+2.70%)
Apr 25, 2008	14.30	14.44	13.91	14.28	131,928	-0.01(-0.07%)
Apr 24, 2008	14.09	14.43	13.82	14.29	150,907	+0.18(+1.30%)
Apr 23, 2008	14.17	14.36	14.02	14.11	117,757	+0.03(+0.21%)
Apr 22, 2008	14.61	14.68	13.97	14.08	166,595	-0.63(-4.27%)
Apr 21, 2008	14.44	14.79	14.34	14.71	92,746	+0.18(+1.26%)
Apr 18, 2008	14.68	14.79	14.42	14.52	187,747	+0.19(+1.35%)
Apr 17, 2008	14.72	14.72	14.00	14.33	240,219	-0.44(-3.01%)
Apr 16, 2008	13.98	14.78	13.95	14.78	166,955	+0.96(+6.92%)
Apr 15, 2008	13.84	14.08	13.65	13.82	162,251	+0.10(+0.70%)
Apr 14, 2008	13.73	13.96	13.71	13.72	149,158	-0.04(-0.28%)
Apr 11, 2008	14.03	14.07	13.71	13.76	167,608	-0.38(-2.66%)
Apr 10, 2008	14.45	14.68	14.02	14.14	172,752	-0.34(-2.33%)
Apr 09, 2008	14.51	14.88	14.35	14.48	166,371	-0.04(-0.27%)
Apr 08, 2008	14.64	15.08	14.51	14.51	201,389	-0.21(-1.44%)
Apr 07, 2008	14.78	14.96	14.53	14.73	176,609	+0.10(+0.66%)
Apr 04, 2008	14.67	14.97	14.47	14.63	210,764	+0.01(+0.07%)
Apr 03, 2008	14.95	14.97	14.53	14.62	273,178	-0.41(-2.70%)
Apr 02, 2008	14.16	15.03	14.05	15.03	450,159	+0.89(+6.28%)
Apr 01, 2008	14.14	14.22	13.94	14.14	271,819	+0.31(+2.23%)
Mar 31, 2008	13.76	14.14	13.57	13.83	396,361	+0.21(+1.56%)
Mar 28, 2008	13.62	13.67	13.08	13.62	930,042	+0.23(+1.73%)
Mar 27, 2008	14.10	14.13	13.38	13.38	779,740	-0.64(-4.55%)
Mar 26, 2008	13.67	14.05	13.52	14.02	500,575	+0.31(+2.25%)
Mar 25, 2008	13.52	13.79	13.50	13.71	343,972	+0.17(+1.28%)
Mar 24, 2008	13.28	13.94	13.13	13.54	421,303	+0.42(+3.16%)
Mar 21, 2008	13.17	13.27	12.74	13.12	738,474	+0.00(+0.00%)
Mar 20, 2008	13.17	13.27	12.74	13.12	738,474	+0.15(+1.19%)
Mar 19, 2008	13.60	13.70	12.97	12.97	839,043	-0.55(-4.07%)
Mar 18, 2008	13.49	13.76	13.21	13.52	401,196	+0.45(+3.47%)
Mar 17, 2008	13.61	14.18	13.07	13.07	655,317	-1.26(-8.77%)
Mar 14, 2008	14.73	15.64	14.18	14.32	853,719	-1.90(-11.73%)
Mar 13, 2008	15.35	16.40	15.30	16.22	421,206	+0.43(+2.75%)
Mar 12, 2008	15.95	16.27	15.59	15.79	224,892	-0.14(-0.91%)
Mar 11, 2008	15.80	15.93	15.25	15.93	361,610	+0.65(+4.23%)
Mar 10, 2008	15.80	15.85	15.27	15.29	290,030	-0.42(-2.70%)
Mar 07, 2008	15.43	16.13	14.97	15.71	381,913	+0.10(+0.62%)
Mar 06, 2008	16.20	16.32	15.60	15.62	333,632	-0.70(-4.32%)
Mar 05, 2008	16.32	16.71	16.11	16.32	136,102	+0.13(+0.77%)
Mar 04, 2008	15.99	16.39	15.84	16.20	282,300	-0.01(-0.06%)

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.