Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.71	15.72	15.58	15.72	16,875	+0.04(+0.22%)
May 29, 2008	15.62	15.72	15.47	15.68	35,383	+0.01(+0.04%)
May 28, 2008	15.72	15.72	15.33	15.67	101,800	-0.03(-0.19%)
May 27, 2008	15.92	15.92	15.59	15.71	18,743	+0.05(+0.34%)
May 26, 2008	15.70	15.72	15.60	15.65	0	+0.00(+0.00%)
May 23, 2008	15.70	15.72	15.60	15.65	48,218	-0.06(-0.39%)
May 22, 2008	15.52	15.72	15.07	15.71	77,544	+0.03(+0.19%)
May 21, 2008	15.58	15.72	15.58	15.68	116,901	+0.16(+1.03%)
May 20, 2008	15.27	15.52	15.22	15.52	67,200	+0.18(+1.18%)
May 19, 2008	15.11	15.46	15.00	15.34	97,229	+0.23(+1.52%)
May 16, 2008	15.11	15.22	15.04	15.11	53,041	-0.05(-0.32%)
May 15, 2008	15.25	15.25	14.88	15.16	88,136	+0.11(+0.72%)
May 14, 2008	15.22	15.24	14.99	15.05	35,154	-0.29(-1.89%)
May 13, 2008	15.37	15.37	15.04	15.34	71,559	+0.10(+0.63%)
May 12, 2008	15.57	15.67	15.22	15.25	23,719	-0.34(-2.17%)
May 09, 2008	15.57	15.60	14.77	15.58	26,270	+0.06(+0.37%)
May 08, 2008	15.07	15.53	14.77	15.53	89,237	+0.44(+2.90%)
May 07, 2008	15.52	15.60	15.09	15.09	83,551	-0.33(-2.13%)
May 06, 2008	15.08	15.42	15.01	15.42	54,411	+0.31(+2.06%)
May 05, 2008	14.62	15.13	14.62	15.11	96,486	+0.31(+2.08%)
May 02, 2008	14.22	14.90	13.72	14.80	117,843	+0.92(+6.65%)
May 01, 2008	14.62	14.83	13.80	13.88	119,396	-0.88(-5.96%)
Apr 30, 2008	14.80	14.85	14.37	14.76	55,659	-0.04(-0.29%)
Apr 29, 2008	15.33	15.34	14.77	14.80	40,140	-0.47(-3.10%)
Apr 28, 2008	15.39	15.39	15.09	15.27	26,237	+0.09(+0.60%)
Apr 25, 2008	15.05	15.28	14.93	15.18	20,604	+0.11(+0.72%)
Apr 24, 2008	15.22	15.24	14.70	15.08	57,682	-0.15(-1.01%)
Apr 23, 2008	15.61	15.61	15.15	15.23	15,508	-0.07(-0.47%)
Apr 22, 2008	15.31	15.50	15.23	15.30	28,330	-0.18(-1.15%)
Apr 21, 2008	15.00	15.48	15.00	15.48	36,159	+0.54(+3.59%)
Apr 18, 2008	15.22	15.26	14.94	14.94	36,667	+0.03(+0.18%)
Apr 17, 2008	15.18	15.20	14.70	14.92	93,079	-0.25(-1.63%)
Apr 16, 2008	15.35	15.35	15.07	15.16	34,935	-0.17(-1.08%)
Apr 15, 2008	15.47	15.57	15.15	15.33	51,791	-0.02(-0.10%)
Apr 14, 2008	15.32	15.35	15.16	15.34	29,335	+0.06(+0.39%)
Apr 11, 2008	15.31	15.38	15.28	15.28	12,937	-0.02(-0.12%)
Apr 10, 2008	15.48	15.60	15.27	15.30	73,812	-0.01(-0.06%)
Apr 09, 2008	15.19	15.35	15.15	15.31	42,130	+0.26(+1.70%)
Apr 08, 2008	15.07	15.09	15.01	15.05	20,567	+0.04(+0.28%)
Apr 07, 2008	14.82	15.08	14.80	15.01	69,479	+0.24(+1.59%)
Apr 04, 2008	14.56	14.89	14.53	14.78	31,578	+0.23(+1.60%)
Apr 03, 2008	14.49	14.71	14.38	14.54	39,493	+0.11(+0.73%)
Apr 02, 2008	14.29	14.47	14.28	14.44	41,467	+0.09(+0.63%)
Apr 01, 2008	14.73	14.77	14.28	14.35	62,705	-0.44(-2.96%)
Mar 31, 2008	14.71	14.86	14.71	14.79	64,025	+0.00(+0.00%)
Mar 28, 2008	14.70	14.98	14.54	14.79	58,386	+0.03(+0.20%)
Mar 27, 2008	14.64	14.76	14.58	14.76	48,433	+0.01(+0.10%)
Mar 26, 2008	14.47	14.83	14.32	14.74	100,517	+0.42(+2.95%)
Mar 25, 2008	14.32	14.74	14.29	14.32	88,120	+0.02(+0.15%)
Mar 24, 2008	14.16	14.45	13.99	14.30	211,649	-0.02(-0.15%)
Mar 21, 2008	15.01	15.01	14.32	14.32	90,233	+0.00(+0.00%)
Mar 20, 2008	15.01	15.01	14.32	14.32	90,233	-0.72(-4.81%)
Mar 19, 2008	15.07	15.12	14.96	15.04	63,776	-0.03(-0.20%)
Mar 18, 2008	15.03	15.14	14.98	15.07	53,509	+0.00(+0.00%)
Mar 17, 2008	15.67	15.67	14.99	15.07	73,646	-0.60(-3.85%)
Mar 14, 2008	15.11	15.71	15.08	15.67	170,109	+0.52(+3.46%)
Mar 13, 2008	15.10	15.16	15.01	15.15	56,727	+0.08(+0.52%)
Mar 12, 2008	15.04	15.14	15.04	15.07	72,650	+0.00(+0.00%)
Mar 11, 2008	14.95	15.21	14.95	15.07	177,148	+0.15(+0.99%)
Mar 10, 2008	14.65	15.00	14.63	14.92	89,387	+0.39(+2.72%)
Mar 07, 2008	14.39	14.67	14.39	14.53	102,235	+0.06(+0.44%)
Mar 06, 2008	14.32	14.53	14.32	14.47	74,309	+0.23(+1.59%)
Mar 05, 2008	14.18	14.26	14.06	14.24	95,541	+0.09(+0.62%)
Mar 04, 2008	14.27	14.39	14.12	14.15	122,080	-0.18(-1.26%)

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.