Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.30	14.40	14.05	14.40	11,800	+0.14(+0.98%)
May 29, 2008	13.95	14.26	13.95	14.26	4,762	+0.15(+1.06%)
May 28, 2008	14.02	14.24	14.02	14.11	4,118	+0.11(+0.79%)
May 27, 2008	14.20	14.25	14.00	14.00	4,900	-0.25(-1.75%)
May 26, 2008	14.14	14.25	14.14	14.25	0	+0.00(+0.00%)
May 23, 2008	14.14	14.25	14.14	14.25	2,600	+0.12(+0.85%)
May 22, 2008	14.23	14.23	14.04	14.13	3,400	-0.09(-0.63%)
May 21, 2008	14.20	14.25	14.20	14.22	3,444	-0.01(-0.08%)
May 20, 2008	14.20	14.23	14.00	14.23	3,100	+0.03(+0.21%)
May 19, 2008	14.03	14.20	13.90	14.20	2,679	+0.22(+1.57%)
May 16, 2008	13.93	13.98	13.84	13.98	6,200	+0.08(+0.58%)
May 15, 2008	13.88	13.90	13.88	13.90	1,700	+0.08(+0.58%)
May 14, 2008	14.04	14.04	13.82	13.82	462	-0.03(-0.22%)
May 13, 2008	13.86	13.87	13.80	13.85	2,670	-0.09(-0.65%)
May 12, 2008	13.80	13.94	13.73	13.94	3,377	+0.24(+1.75%)
May 09, 2008	13.84	13.84	13.61	13.70	939	-0.14(-1.01%)
May 08, 2008	13.80	13.84	13.70	13.84	4,004	+0.00(+0.00%)
May 07, 2008	13.83	13.84	13.64	13.84	13,100	+0.12(+0.87%)
May 06, 2008	13.78	13.83	13.65	13.72	10,099	-0.01(-0.07%)
May 05, 2008	13.80	13.80	13.73	13.73	3,900	-0.07(-0.51%)
May 02, 2008	13.58	13.80	13.58	13.80	2,515	+0.07(+0.51%)
May 01, 2008	13.72	13.80	13.68	13.73	6,200	-0.07(-0.51%)
Apr 30, 2008	13.67	13.80	13.67	13.80	11,248	+0.15(+1.10%)
Apr 29, 2008	13.68	13.68	13.65	13.65	4,600	-0.00(-0.01%)
Apr 28, 2008	13.68	13.68	13.65	13.65	1,872	-0.02(-0.13%)
Apr 25, 2008	13.48	13.68	13.44	13.67	8,500	+0.17(+1.26%)
Apr 24, 2008	13.33	13.50	13.33	13.50	1,975	+0.01(+0.07%)
Apr 23, 2008	13.65	13.65	13.44	13.49	10,400	-0.06(-0.44%)
Apr 22, 2008	13.71	13.76	13.40	13.55	25,875	-0.16(-1.17%)
Apr 21, 2008	13.63	13.71	13.55	13.71	5,350	+0.10(+0.72%)
Apr 18, 2008	13.55	13.64	13.54	13.61	4,300	+0.06(+0.46%)
Apr 17, 2008	13.44	13.55	13.37	13.55	5,700	+0.15(+1.12%)
Apr 16, 2008	13.30	13.42	13.30	13.40	5,450	+0.08(+0.60%)
Apr 15, 2008	13.35	13.43	13.26	13.32	9,500	-0.03(-0.22%)
Apr 14, 2008	13.40	13.41	13.35	13.35	2,900	-0.01(-0.07%)
Apr 11, 2008	13.37	13.38	13.36	13.36	7,800	+0.01(+0.07%)
Apr 10, 2008	13.38	13.47	13.35	13.35	7,500	+0.02(+0.15%)
Apr 09, 2008	13.59	13.59	13.33	13.33	13,900	-0.26(-1.91%)
Apr 08, 2008	13.61	13.61	13.59	13.59	2,400	-0.08(-0.59%)
Apr 07, 2008	13.72	13.80	13.67	13.67	13,200	-0.05(-0.36%)
Apr 04, 2008	13.75	13.84	13.70	13.72	4,700	-0.03(-0.22%)
Apr 03, 2008	13.70	13.82	13.70	13.75	3,700	+0.05(+0.36%)
Apr 02, 2008	13.70	14.00	13.70	13.70	15,600	+0.05(+0.37%)
Apr 01, 2008	13.70	13.70	13.49	13.65	6,600	-0.05(-0.36%)
Mar 31, 2008	13.70	13.93	13.55	13.70	5,000	+0.08(+0.59%)
Mar 28, 2008	13.60	13.80	13.60	13.62	7,600	+0.02(+0.15%)
Mar 27, 2008	13.55	13.60	13.55	13.60	1,200	+0.02(+0.14%)
Mar 26, 2008	13.50	13.60	13.40	13.58	7,100	+0.14(+1.05%)
Mar 25, 2008	13.65	13.80	13.44	13.44	5,400	-0.17(-1.25%)
Mar 24, 2008	13.35	13.80	13.30	13.61	9,100	+0.13(+0.96%)
Mar 21, 2008	13.09	13.48	13.09	13.48	2,800	+0.00(+0.00%)
Mar 20, 2008	13.09	13.48	13.09	13.48	2,800	+0.23(+1.74%)
Mar 19, 2008	13.49	13.49	13.10	13.25	3,600	+0.13(+0.99%)
Mar 18, 2008	13.39	13.50	12.92	13.12	12,800	+0.10(+0.77%)
Mar 17, 2008	13.40	13.40	13.02	13.02	6,600	-0.33(-2.47%)
Mar 14, 2008	13.36	13.49	13.25	13.35	5,000	-0.05(-0.37%)
Mar 13, 2008	13.56	13.56	13.40	13.40	7,300	+0.23(+1.75%)
Mar 12, 2008	13.65	14.00	13.17	13.17	27,500	-0.23(-1.72%)
Mar 11, 2008	13.50	13.61	13.39	13.40	5,200	+0.05(+0.37%)
Mar 10, 2008	13.45	13.60	13.35	13.35	8,722	-0.06(-0.45%)
Mar 07, 2008	13.40	13.43	13.30	13.41	5,800	+0.15(+1.13%)
Mar 06, 2008	12.90	13.59	12.90	13.26	27,000	+0.36(+2.79%)
Mar 05, 2008	12.86	13.00	12.85	12.90	6,600	+0.04(+0.31%)
Mar 04, 2008	13.10	13.10	12.10	12.86	53,617	-0.24(-1.83%)

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.