Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.17	16.24	15.60	15.74	266,451	-0.52(-3.20%)
May 29, 2008	15.96	16.49	15.81	16.26	152,521	+0.32(+2.01%)
May 28, 2008	16.25	16.39	15.61	15.94	288,339	-0.31(-1.91%)
May 27, 2008	14.60	16.82	14.29	16.25	463,075	+0.19(+1.18%)
May 26, 2008	16.50	16.56	15.96	16.06	0	+0.00(+0.00%)
May 23, 2008	16.50	16.56	15.96	16.06	129,759	-0.51(-3.08%)
May 22, 2008	16.65	16.82	16.43	16.57	115,352	-0.09(-0.54%)
May 21, 2008	16.93	17.18	16.50	16.66	120,834	-0.18(-1.07%)
May 20, 2008	17.02	17.14	16.50	16.84	130,986	-0.20(-1.17%)
May 19, 2008	17.22	17.48	16.81	17.04	171,051	-0.06(-0.35%)
May 16, 2008	18.36	18.36	16.69	17.10	215,800	-0.55(-3.12%)
May 15, 2008	17.39	17.71	17.29	17.65	108,607	+0.18(+1.03%)
May 14, 2008	17.57	17.82	17.41	17.47	124,217	-0.14(-0.80%)
May 13, 2008	17.79	17.85	17.31	17.61	99,440	-0.11(-0.62%)
May 12, 2008	16.81	17.95	16.81	17.72	260,646	+0.87(+5.16%)
May 09, 2008	16.67	17.21	16.55	16.85	54,276	+0.00(+0.00%)
May 08, 2008	17.05	17.09	16.50	16.85	123,194	-0.16(-0.94%)
May 07, 2008	17.35	17.79	16.88	17.01	143,123	-0.35(-2.02%)
May 06, 2008	17.40	17.58	17.13	17.36	173,858	-0.16(-0.91%)
May 05, 2008	17.71	17.75	17.35	17.52	123,332	-0.19(-1.07%)
May 02, 2008	18.25	18.25	17.24	17.71	136,599	-0.42(-2.32%)
May 01, 2008	17.50	18.25	17.43	18.13	183,839	+0.56(+3.19%)
Apr 30, 2008	17.55	17.95	17.42	17.57	131,043	+0.09(+0.51%)
Apr 29, 2008	17.51	17.61	17.22	17.48	96,812	-0.02(-0.11%)
Apr 28, 2008	17.29	17.69	17.15	17.50	200,851	+0.31(+1.80%)
Apr 25, 2008	17.40	17.41	16.71	17.19	122,368	-0.06(-0.35%)
Apr 24, 2008	16.66	17.40	16.50	17.25	191,292	+0.69(+4.17%)
Apr 23, 2008	16.67	16.70	16.37	16.56	94,200	-0.04(-0.24%)
Apr 22, 2008	17.07	17.11	16.35	16.60	153,041	-0.60(-3.49%)
Apr 21, 2008	17.40	17.40	16.99	17.20	171,853	-0.27(-1.55%)
Apr 18, 2008	16.57	17.77	16.40	17.47	586,976	+1.31(+8.11%)
Apr 17, 2008	15.84	16.29	15.62	16.16	1,378,549	+0.28(+1.76%)
Apr 16, 2008	15.12	16.04	14.87	15.88	989,856	+0.90(+6.01%)
Apr 15, 2008	14.76	14.98	14.48	14.98	770,404	+0.20(+1.35%)
Apr 14, 2008	14.60	15.13	14.42	14.78	94,992	+0.21(+1.44%)
Apr 11, 2008	15.24	15.35	14.43	14.57	130,400	-0.86(-5.57%)
Apr 10, 2008	15.01	15.75	14.86	15.43	93,600	+0.39(+2.59%)
Apr 09, 2008	15.54	15.68	15.01	15.04	109,100	-0.44(-2.84%)
Apr 08, 2008	15.18	15.77	15.14	15.48	108,900	+0.15(+0.98%)
Apr 07, 2008	15.34	15.50	14.90	15.33	107,600	+0.06(+0.39%)
Apr 04, 2008	15.41	15.55	15.10	15.27	137,600	-0.27(-1.74%)
Apr 03, 2008	15.30	15.59	15.17	15.54	164,100	+0.16(+1.04%)
Apr 02, 2008	15.03	15.53	14.83	15.38	233,435	+0.28(+1.85%)
Apr 01, 2008	14.77	15.26	14.56	15.10	255,100	+0.61(+4.21%)
Mar 31, 2008	14.49	14.81	13.95	14.49	287,400	+0.73(+5.31%)
Mar 28, 2008	13.86	14.09	13.72	13.76	137,000	-0.11(-0.79%)
Mar 27, 2008	14.09	14.18	13.70	13.87	118,000	-0.25(-1.77%)
Mar 26, 2008	13.97	14.24	13.76	14.12	141,600	+0.05(+0.36%)
Mar 25, 2008	14.00	14.78	13.93	14.07	188,900	+0.02(+0.14%)
Mar 24, 2008	13.52	14.20	13.46	14.05	186,400	+0.49(+3.61%)
Mar 21, 2008	12.57	13.58	12.57	13.56	579,200	+0.00(+0.00%)
Mar 20, 2008	12.57	13.58	12.57	13.56	579,200	+0.99(+7.88%)
Mar 19, 2008	12.80	13.37	12.57	12.57	173,200	-0.14(-1.10%)
Mar 18, 2008	12.02	12.76	12.02	12.71	157,100	+0.71(+5.92%)
Mar 17, 2008	11.83	12.28	11.70	12.00	132,200	-0.06(-0.50%)
Mar 14, 2008	12.56	12.59	11.87	12.06	185,892	-0.45(-3.60%)
Mar 13, 2008	11.98	12.54	11.62	12.51	297,100	+0.58(+4.86%)
Mar 12, 2008	12.26	12.41	11.90	11.93	130,900	-0.33(-2.69%)
Mar 11, 2008	11.88	12.26	11.80	12.26	192,000	+0.64(+5.51%)
Mar 10, 2008	12.09	12.18	11.62	11.62	134,400	-0.38(-3.17%)
Mar 07, 2008	11.82	12.26	11.74	12.00	161,100	+0.10(+0.84%)
Mar 06, 2008	12.25	12.41	11.90	11.90	144,900	-0.47(-3.80%)
Mar 05, 2008	12.59	12.63	12.00	12.37	306,500	-0.14(-1.12%)
Mar 04, 2008	12.33	12.64	12.25	12.51	253,800	+0.01(+0.08%)

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.