Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.34	14.43	14.32	14.38	4,421,135	+0.14(+0.96%)
May 29, 2008	14.12	14.32	14.12	14.24	433,121	+0.06(+0.46%)
May 28, 2008	14.16	14.22	14.06	14.17	504,843	+0.07(+0.53%)
May 27, 2008	13.91	14.12	13.91	14.10	779,928	+0.23(+1.68%)
May 26, 2008	13.91	13.92	13.77	13.87	0	+0.00(+0.00%)
May 23, 2008	13.91	13.92	13.77	13.87	690,508	-0.07(-0.50%)
May 22, 2008	13.87	14.00	13.87	13.94	1,031,280	+0.06(+0.47%)
May 21, 2008	14.11	14.20	13.82	13.87	1,163,964	-0.25(-1.80%)
May 20, 2008	14.24	14.24	14.05	14.13	690,091	-0.21(-1.49%)
May 19, 2008	14.46	14.55	14.26	14.34	704,248	-0.09(-0.60%)
May 16, 2008	14.45	14.45	14.25	14.43	947,595	+0.02(+0.13%)
May 15, 2008	14.13	14.43	14.10	14.41	1,778,791	+0.31(+2.18%)
May 14, 2008	14.14	14.32	14.08	14.10	591,244	+0.04(+0.31%)
May 13, 2008	13.99	14.07	13.92	14.06	1,167,292	+0.05(+0.36%)
May 12, 2008	13.94	14.07	13.83	14.01	1,306,620	+0.16(+1.14%)
May 09, 2008	13.79	13.92	13.78	13.85	256,244	-0.05(-0.36%)
May 08, 2008	13.88	13.96	13.80	13.90	418,743	+0.09(+0.66%)
May 07, 2008	14.01	14.12	13.78	13.81	2,060,726	-0.18(-1.32%)
May 06, 2008	13.81	14.03	13.74	13.99	510,778	+0.14(+1.04%)
May 05, 2008	13.85	13.98	13.80	13.85	1,595,813	-0.07(-0.50%)
May 02, 2008	14.12	14.12	13.79	13.92	1,131,804	-0.00(-0.02%)
May 01, 2008	13.50	13.94	13.50	13.92	843,338	+0.39(+2.89%)
Apr 30, 2008	13.69	13.77	13.48	13.53	1,679,761	-0.11(-0.83%)
Apr 29, 2008	13.54	13.68	13.53	13.64	472,709	+0.08(+0.60%)
Apr 28, 2008	13.65	13.65	13.53	13.56	396,256	-0.06(-0.44%)
Apr 25, 2008	13.75	13.75	13.43	13.62	658,928	-0.14(-1.01%)
Apr 24, 2008	13.60	13.88	13.50	13.76	5,176,500	+0.16(+1.20%)
Apr 23, 2008	13.51	13.65	13.47	13.60	536,936	+0.17(+1.29%)
Apr 22, 2008	13.54	13.54	13.31	13.42	945,167	-0.17(-1.22%)
Apr 21, 2008	13.44	13.60	13.42	13.59	453,309	+0.14(+1.02%)
Apr 18, 2008	13.33	13.53	13.31	13.45	966,699	+0.42(+3.20%)
Apr 17, 2008	13.11	13.11	12.95	13.03	413,641	-0.12(-0.95%)
Apr 16, 2008	12.83	13.16	12.79	13.16	1,135,029	+0.55(+4.37%)
Apr 15, 2008	12.64	12.67	12.49	12.61	305,634	+0.00(+0.00%)
Apr 14, 2008	12.65	12.73	12.60	12.61	233,420	-0.09(-0.70%)
Apr 11, 2008	12.88	12.91	12.65	12.70	407,647	-0.34(-2.63%)
Apr 10, 2008	12.86	13.12	12.86	13.04	440,649	+0.18(+1.44%)
Apr 09, 2008	12.90	12.93	12.77	12.86	313,618	-0.02(-0.15%)
Apr 08, 2008	12.98	12.98	12.84	12.87	749,738	-0.14(-1.07%)
Apr 07, 2008	13.16	13.17	12.98	13.01	740,345	-0.05(-0.35%)
Apr 04, 2008	13.05	13.15	12.92	13.06	352,651	+0.03(+0.22%)
Apr 03, 2008	12.87	13.10	12.86	13.03	778,565	+0.03(+0.22%)
Apr 02, 2008	13.11	13.15	12.89	13.00	287,665	-0.02(-0.17%)
Apr 01, 2008	12.82	13.04	12.76	13.02	809,781	+0.44(+3.47%)
Mar 31, 2008	12.47	12.65	12.47	12.59	292,187	+0.06(+0.50%)
Mar 28, 2008	12.74	12.76	12.50	12.52	342,749	-0.08(-0.63%)
Mar 27, 2008	12.81	12.82	12.58	12.60	1,332,097	-0.29(-2.29%)
Mar 26, 2008	12.99	12.99	12.81	12.90	454,568	-0.13(-1.03%)
Mar 25, 2008	13.07	13.09	12.90	13.03	1,449,811	+0.03(+0.25%)
Mar 24, 2008	12.77	13.10	12.74	13.00	858,717	+0.34(+2.68%)
Mar 21, 2008	12.41	12.66	12.41	12.66	667,000	+0.00(+0.00%)
Mar 20, 2008	12.41	12.66	12.41	12.66	667,000	+0.20(+1.62%)
Mar 19, 2008	12.83	12.85	12.46	12.46	1,245,100	-0.35(-2.77%)
Mar 18, 2008	12.67	12.83	12.49	12.81	2,158,893	+0.46(+3.73%)
Mar 17, 2008	12.06	12.47	12.03	12.35	1,268,375	-0.08(-0.62%)
Mar 14, 2008	12.71	12.89	12.31	12.43	1,968,999	-0.23(-1.84%)
Mar 13, 2008	12.47	12.75	12.38	12.66	898,251	+0.05(+0.36%)
Mar 12, 2008	12.77	12.84	12.61	12.62	552,256	-0.07(-0.53%)
Mar 11, 2008	12.58	12.68	12.35	12.68	1,052,165	+0.41(+3.38%)
Mar 10, 2008	12.36	12.47	12.25	12.27	765,484	-0.11(-0.91%)
Mar 07, 2008	12.21	12.55	12.21	12.38	1,181,057	+0.01(+0.10%)
Mar 06, 2008	12.60	12.63	12.37	12.37	561,170	-0.23(-1.86%)
Mar 05, 2008	12.50	12.71	12.50	12.61	563,464	+0.09(+0.72%)
Mar 04, 2008	12.39	12.55	12.28	12.51	843,793	+0.02(+0.19%)

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.