Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.19	15.19	14.81	14.81	1,702,787	-0.23(-1.53%)
May 29, 2008	14.70	15.17	14.70	15.04	2,146,138	+0.29(+1.96%)
May 28, 2008	14.68	14.77	14.56	14.75	1,808,517	+0.10(+0.68%)
May 27, 2008	14.58	14.76	14.35	14.65	2,469,308	+0.10(+0.72%)
May 26, 2008	14.63	14.69	14.54	14.55	0	+0.00(+0.00%)
May 23, 2008	14.63	14.69	14.54	14.55	1,550,567	-0.14(-0.94%)
May 22, 2008	14.64	14.81	14.54	14.68	2,249,337	+0.00(+0.00%)
May 21, 2008	14.62	14.88	14.55	14.68	2,939,596	+0.06(+0.43%)
May 20, 2008	14.85	14.88	14.53	14.62	1,796,535	-0.24(-1.63%)
May 19, 2008	14.91	15.10	14.81	14.86	1,753,963	-0.07(-0.45%)
May 16, 2008	15.01	15.11	14.85	14.93	1,843,359	-0.12(-0.81%)
May 15, 2008	14.99	15.09	14.86	15.05	1,925,928	+0.00(+0.00%)
May 14, 2008	14.92	15.23	14.88	15.05	2,543,557	+0.17(+1.15%)
May 13, 2008	14.97	15.08	14.84	14.88	2,160,451	+0.00(+0.03%)
May 12, 2008	14.83	14.88	14.70	14.88	1,705,867	+0.03(+0.23%)
May 09, 2008	14.54	14.92	14.48	14.84	1,941,788	+0.22(+1.52%)
May 08, 2008	14.94	14.94	14.56	14.62	2,811,439	-0.15(-1.02%)
May 07, 2008	15.13	15.27	14.75	14.77	2,544,774	-0.16(-1.09%)
May 06, 2008	14.61	15.02	14.60	14.94	2,013,658	+0.14(+0.96%)
May 05, 2008	14.76	14.99	14.63	14.79	2,495,098	-0.11(-0.76%)
May 02, 2008	15.06	15.23	14.68	14.91	3,004,713	-0.12(-0.81%)
May 01, 2008	14.14	15.29	13.72	15.03	9,225,829	+1.46(+10.72%)
Apr 30, 2008	13.63	13.72	13.34	13.57	2,907,176	-0.05(-0.34%)
Apr 29, 2008	13.51	13.69	13.49	13.62	2,368,834	+0.05(+0.34%)
Apr 28, 2008	13.26	13.64	13.25	13.57	2,832,905	+0.28(+2.14%)
Apr 25, 2008	13.27	13.38	13.20	13.29	2,311,509	+0.05(+0.41%)
Apr 24, 2008	13.34	13.34	13.00	13.23	2,358,397	+0.03(+0.25%)
Apr 23, 2008	13.14	13.34	13.12	13.20	2,094,542	-0.02(-0.13%)
Apr 22, 2008	13.48	13.52	13.13	13.22	2,681,881	-0.35(-2.59%)
Apr 21, 2008	13.61	13.61	13.43	13.57	1,844,236	-0.03(-0.18%)
Apr 18, 2008	13.21	13.89	13.21	13.59	6,218,401	+0.63(+4.84%)
Apr 17, 2008	13.17	13.24	12.91	12.97	1,788,044	-0.20(-1.56%)
Apr 16, 2008	12.97	13.18	12.97	13.17	2,307,079	+0.26(+1.98%)
Apr 15, 2008	12.98	13.05	12.78	12.91	2,853,638	-0.01(-0.10%)
Apr 14, 2008	13.01	13.14	12.90	12.93	1,924,821	-0.14(-1.06%)
Apr 11, 2008	13.02	13.23	12.99	13.07	2,189,715	-0.03(-0.22%)
Apr 10, 2008	13.22	13.31	13.06	13.09	1,963,539	-0.18(-1.32%)
Apr 09, 2008	13.55	13.62	13.14	13.27	2,676,525	-0.26(-1.95%)
Apr 08, 2008	13.89	13.89	13.47	13.53	2,604,794	-0.36(-2.59%)
Apr 07, 2008	13.83	14.04	13.81	13.89	1,484,570	+0.16(+1.16%)
Apr 04, 2008	14.05	14.09	13.67	13.73	2,264,054	-0.26(-1.88%)
Apr 03, 2008	13.88	14.08	13.84	14.00	2,267,497	+0.14(+1.00%)
Apr 02, 2008	14.10	14.18	13.83	13.86	2,463,483	-0.26(-1.81%)
Apr 01, 2008	14.07	14.22	13.96	14.12	2,161,658	+0.21(+1.53%)
Mar 31, 2008	13.76	13.97	13.73	13.90	1,856,976	+0.08(+0.57%)
Mar 28, 2008	14.19	14.27	13.71	13.82	2,256,068	-0.20(-1.43%)
Mar 27, 2008	14.37	14.43	13.99	14.02	1,752,389	-0.29(-2.02%)
Mar 26, 2008	14.58	14.58	14.12	14.31	2,229,162	-0.27(-1.84%)
Mar 25, 2008	14.64	14.75	14.37	14.58	2,681,735	-0.02(-0.11%)
Mar 24, 2008	14.14	14.70	14.01	14.60	2,375,213	+0.47(+3.32%)
Mar 21, 2008	13.96	14.18	13.89	14.13	4,592,940	-0.00(-0.00%)
Mar 20, 2008	13.96	14.18	13.89	14.13	4,592,940	+0.18(+1.32%)
Mar 19, 2008	14.17	14.41	13.89	13.94	2,851,003	-0.30(-2.08%)
Mar 18, 2008	14.67	14.67	13.87	14.24	3,507,168	+0.06(+0.41%)
Mar 17, 2008	13.60	14.41	13.60	14.18	3,909,414	+0.24(+1.74%)
Mar 14, 2008	14.15	14.23	13.68	13.94	3,127,952	-0.21(-1.48%)
Mar 13, 2008	13.98	14.26	13.78	14.15	2,380,024	+0.05(+0.36%)
Mar 12, 2008	14.36	14.42	14.06	14.10	2,563,508	-0.21(-1.49%)
Mar 11, 2008	14.14	14.36	13.94	14.31	2,351,346	+0.29(+2.06%)
Mar 10, 2008	14.27	14.27	13.97	14.02	2,371,990	-0.28(-1.99%)
Mar 07, 2008	14.32	14.35	14.13	14.31	2,648,133	-0.10(-0.70%)
Mar 06, 2008	14.76	14.77	14.35	14.41	2,112,637	-0.41(-2.77%)
Mar 05, 2008	14.82	14.94	14.62	14.82	2,350,387	+0.04(+0.28%)
Mar 04, 2008	14.88	14.88	14.62	14.78	3,181,375	-0.21(-1.37%)

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.