Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.04	15.61	14.91	15.61	498,747	+0.56(+3.73%)
May 29, 2008	14.86	15.40	14.74	15.04	180,690	+0.11(+0.73%)
May 28, 2008	15.26	15.26	14.74	14.94	175,430	-0.22(-1.43%)
May 27, 2008	14.72	15.22	14.72	15.15	125,583	+0.40(+2.74%)
May 26, 2008	15.19	15.51	14.60	14.75	228,211	+0.00(+0.00%)
May 23, 2008	15.19	15.51	14.60	14.75	228,211	-0.48(-3.17%)
May 22, 2008	15.13	15.40	14.87	15.23	270,204	+0.19(+1.24%)
May 21, 2008	15.37	15.64	14.93	15.04	267,822	-0.29(-1.86%)
May 20, 2008	15.55	15.93	15.07	15.33	211,475	-0.31(-1.95%)
May 19, 2008	15.65	16.04	15.42	15.64	254,019	-0.06(-0.38%)
May 16, 2008	15.97	15.98	15.38	15.69	320,229	-0.17(-1.06%)
May 15, 2008	15.80	16.03	15.53	15.86	188,419	+0.04(+0.25%)
May 14, 2008	15.29	15.96	15.28	15.82	516,809	+0.54(+3.55%)
May 13, 2008	15.05	15.41	15.02	15.28	234,673	+0.29(+1.91%)
May 12, 2008	15.16	15.27	14.75	14.99	448,886	-0.01(-0.07%)
May 09, 2008	14.88	15.18	14.64	15.00	974,997	+0.96(+6.80%)
May 08, 2008	14.28	14.41	13.89	14.05	333,583	-0.17(-1.18%)
May 07, 2008	14.44	14.86	14.10	14.22	304,326	-0.22(-1.50%)
May 06, 2008	14.17	14.54	14.02	14.43	296,647	+0.21(+1.45%)
May 05, 2008	13.95	14.30	13.79	14.23	315,221	+0.28(+1.98%)
May 02, 2008	14.44	14.44	13.72	13.95	430,292	-0.34(-2.35%)
May 01, 2008	13.76	14.35	13.76	14.29	446,447	+0.49(+3.57%)
Apr 30, 2008	14.17	14.26	13.60	13.79	259,546	-0.32(-2.23%)
Apr 29, 2008	14.19	14.61	13.90	14.11	338,732	-0.06(-0.42%)
Apr 28, 2008	14.75	14.75	14.11	14.17	508,282	-0.54(-3.68%)
Apr 25, 2008	14.23	14.87	13.79	14.71	1,861,619	+0.49(+3.46%)
Apr 24, 2008	13.58	15.20	13.38	14.22	1,936,745	+0.95(+7.13%)
Apr 23, 2008	13.36	13.50	13.14	13.27	783,799	-0.23(-1.68%)
Apr 22, 2008	13.86	14.03	13.39	13.50	708,689	-0.40(-2.91%)
Apr 21, 2008	13.47	14.00	13.47	13.90	473,172	+0.34(+2.47%)
Apr 18, 2008	13.79	14.01	13.22	13.57	661,549	-0.05(-0.36%)
Apr 17, 2008	13.87	13.98	13.42	13.62	287,652	-0.27(-1.92%)
Apr 16, 2008	13.50	14.35	13.21	13.88	671,654	+0.49(+3.68%)
Apr 15, 2008	13.10	13.45	12.97	13.39	665,828	+0.34(+2.64%)
Apr 14, 2008	12.91	13.17	12.72	13.04	500,832	+0.15(+1.15%)
Apr 11, 2008	13.40	13.52	12.84	12.90	371,435	-0.68(-5.01%)
Apr 10, 2008	13.22	13.66	13.06	13.58	421,381	+0.33(+2.45%)
Apr 09, 2008	13.46	13.69	13.19	13.25	329,444	-0.22(-1.61%)
Apr 08, 2008	13.45	13.57	13.11	13.47	383,725	-0.12(-0.87%)
Apr 07, 2008	13.75	13.84	13.52	13.59	321,846	-0.10(-0.72%)
Apr 04, 2008	13.86	13.87	13.55	13.68	710,635	-0.27(-1.91%)
Apr 03, 2008	13.73	14.29	13.73	13.95	710,808	+0.10(+0.71%)
Apr 02, 2008	13.53	13.91	13.38	13.85	653,686	+0.37(+2.78%)
Apr 01, 2008	13.36	13.74	13.31	13.48	762,595	+0.41(+3.17%)
Mar 31, 2008	12.84	13.27	12.64	13.06	393,199	+0.26(+2.00%)
Mar 28, 2008	13.12	13.58	12.77	12.81	713,331	-0.03(-0.23%)
Mar 27, 2008	13.38	13.38	12.81	12.84	634,825	-0.55(-4.12%)
Mar 26, 2008	13.32	13.55	12.73	13.39	761,536	-0.02(-0.15%)
Mar 25, 2008	13.64	13.98	13.29	13.41	670,668	-0.20(-1.45%)
Mar 24, 2008	12.98	13.88	12.88	13.61	448,283	+0.70(+5.42%)
Mar 21, 2008	12.70	13.15	12.41	12.91	794,210	+0.00(+0.00%)
Mar 20, 2008	12.70	13.15	12.41	12.91	794,210	+0.34(+2.66%)
Mar 19, 2008	13.10	13.32	12.57	12.57	750,744	-0.43(-3.33%)
Mar 18, 2008	13.40	13.78	12.81	13.00	896,827	-0.09(-0.68%)
Mar 17, 2008	12.98	13.42	12.90	13.09	445,967	-0.14(-1.04%)
Mar 14, 2008	13.60	13.62	12.98	13.23	583,848	-0.22(-1.61%)
Mar 13, 2008	13.05	13.68	12.86	13.45	785,085	+0.27(+2.02%)
Mar 12, 2008	12.99	13.37	12.55	13.18	759,963	+0.19(+1.44%)
Mar 11, 2008	12.55	13.18	12.45	12.99	673,495	+0.74(+6.03%)
Mar 10, 2008	12.56	12.63	12.22	12.26	273,205	-0.24(-1.89%)
Mar 07, 2008	12.07	12.76	11.97	12.49	805,927	+0.32(+2.59%)
Mar 06, 2008	12.73	12.99	12.12	12.18	393,489	-0.65(-5.07%)
Mar 05, 2008	12.80	12.97	12.52	12.83	314,000	+0.08(+0.62%)
Mar 04, 2008	12.22	12.83	12.19	12.75	310,728	+0.35(+2.86%)

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.