Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.98	16.01	15.61	15.93	143,440	-0.05(-0.34%)
May 29, 2008	15.56	16.28	15.56	15.98	153,906	+0.40(+2.56%)
May 28, 2008	16.09	16.37	15.31	15.58	218,953	-0.48(-2.97%)
May 27, 2008	15.75	16.10	15.67	16.06	83,124	+0.35(+2.24%)
May 26, 2008	15.67	15.79	15.49	15.71	107,158	+0.00(+0.00%)
May 23, 2008	15.67	15.79	15.49	15.71	107,158	-0.09(-0.57%)
May 22, 2008	15.62	15.95	15.49	15.80	234,232	+0.18(+1.18%)
May 21, 2008	15.59	16.01	15.49	15.61	159,056	+0.06(+0.38%)
May 20, 2008	15.60	15.64	15.34	15.55	125,067	-0.14(-0.91%)
May 19, 2008	15.71	15.86	15.54	15.69	191,544	-0.05(-0.30%)
May 16, 2008	16.46	16.52	15.55	15.74	173,620	-0.61(-3.72%)
May 15, 2008	16.21	16.58	16.05	16.35	80,615	+0.11(+0.70%)
May 14, 2008	16.52	16.62	16.20	16.24	108,225	-0.26(-1.59%)
May 13, 2008	16.71	16.71	16.30	16.50	117,132	-0.17(-1.00%)
May 12, 2008	16.35	16.77	16.30	16.67	195,191	+0.38(+2.30%)
May 09, 2008	16.38	16.64	16.21	16.29	116,976	-0.18(-1.12%)
May 08, 2008	16.59	16.70	16.28	16.48	152,194	-0.10(-0.58%)
May 07, 2008	16.46	16.79	16.36	16.57	211,309	+0.10(+0.62%)
May 06, 2008	16.25	16.61	16.25	16.47	170,792	+0.18(+1.10%)
May 05, 2008	16.56	16.80	16.24	16.29	243,491	-0.42(-2.53%)
May 02, 2008	17.25	17.62	16.70	16.71	306,807	-0.39(-2.30%)
May 01, 2008	16.11	17.15	16.11	17.11	369,998	+0.97(+6.02%)
Apr 30, 2008	16.17	16.56	16.03	16.14	311,798	+0.04(+0.26%)
Apr 29, 2008	15.72	16.24	15.72	16.09	459,312	+0.52(+3.33%)
Apr 28, 2008	14.78	15.71	14.72	15.58	357,463	+0.75(+5.06%)
Apr 25, 2008	14.82	14.99	14.41	14.82	260,995	+0.00(+0.00%)
Apr 24, 2008	13.66	15.32	13.66	14.82	720,853	+1.73(+13.24%)
Apr 23, 2008	13.39	13.42	12.97	13.09	540,969	-0.24(-1.83%)
Apr 22, 2008	13.48	13.58	13.06	13.34	129,650	-0.27(-1.97%)
Apr 21, 2008	13.96	13.96	13.60	13.60	105,933	-0.45(-3.18%)
Apr 18, 2008	14.13	14.30	13.88	14.05	341,486	+0.21(+1.51%)
Apr 17, 2008	13.78	14.07	13.58	13.84	138,444	-0.01(-0.04%)
Apr 16, 2008	13.57	14.07	13.50	13.85	379,264	+0.44(+3.29%)
Apr 15, 2008	13.29	13.73	13.15	13.41	373,865	+0.23(+1.76%)
Apr 14, 2008	13.56	13.68	13.05	13.17	701,291	-0.41(-3.03%)
Apr 11, 2008	13.59	14.01	13.02	13.59	613,601	+0.19(+1.42%)
Apr 10, 2008	13.17	13.55	13.14	13.39	163,140	+0.20(+1.49%)
Apr 09, 2008	13.46	13.56	13.15	13.20	821,461	-0.22(-1.64%)
Apr 08, 2008	13.41	13.45	13.15	13.42	397,733	-0.13(-0.97%)
Apr 07, 2008	13.54	14.10	13.39	13.55	431,471	+0.13(+0.93%)
Apr 04, 2008	13.91	14.15	13.42	13.42	509,421	-0.58(-4.17%)
Apr 03, 2008	14.01	14.20	13.86	14.01	279,340	-0.15(-1.09%)
Apr 02, 2008	13.86	14.25	13.70	14.16	134,779	+0.28(+2.02%)
Apr 01, 2008	13.48	13.89	13.48	13.88	106,873	+0.55(+4.11%)
Mar 31, 2008	13.13	13.53	13.01	13.34	171,509	+0.27(+2.10%)
Mar 28, 2008	13.33	13.33	12.93	13.06	298,397	-0.21(-1.62%)
Mar 27, 2008	13.59	13.61	13.22	13.28	337,942	-0.25(-1.85%)
Mar 26, 2008	13.87	13.87	13.26	13.53	330,054	-0.41(-2.91%)
Mar 25, 2008	13.88	14.00	13.58	13.93	157,981	+0.07(+0.47%)
Mar 24, 2008	13.86	14.15	13.78	13.87	419,040	+0.08(+0.61%)
Mar 21, 2008	13.82	13.91	13.43	13.78	809,807	+0.00(+0.00%)
Mar 20, 2008	13.82	13.91	13.43	13.78	809,807	+0.07(+0.52%)
Mar 19, 2008	13.96	14.06	13.71	13.71	205,072	-0.15(-1.12%)
Mar 18, 2008	13.74	13.94	12.66	13.87	251,047	+0.46(+3.42%)
Mar 17, 2008	13.11	13.75	13.11	13.41	165,553	-0.10(-0.75%)
Mar 14, 2008	14.09	14.12	13.39	13.51	85,690	-0.43(-3.08%)
Mar 13, 2008	13.72	14.07	13.40	13.94	213,390	+0.00(+0.00%)
Mar 12, 2008	14.35	14.90	13.93	13.94	280,097	-0.40(-2.78%)
Mar 11, 2008	13.50	14.35	13.19	14.34	241,111	+1.24(+9.46%)
Mar 10, 2008	13.02	13.33	12.90	13.10	143,690	+0.15(+1.15%)
Mar 07, 2008	12.69	13.16	12.55	12.95	79,045	+0.31(+2.45%)
Mar 06, 2008	13.32	13.32	12.62	12.64	160,360	-0.85(-6.27%)
Mar 05, 2008	13.80	13.80	13.29	13.48	183,282	-0.10(-0.70%)
Mar 04, 2008	13.31	13.66	13.07	13.58	138,122	+0.11(+0.80%)

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.