Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.27	20.27	19.55	20.04	191,551	-0.22(-1.08%)
May 29, 2008	20.33	20.66	19.64	20.26	139,402	-0.11(-0.56%)
May 28, 2008	19.70	20.39	19.59	20.38	119,752	+0.67(+3.39%)
May 27, 2008	19.04	19.77	18.53	19.71	249,343	+0.41(+2.11%)
May 26, 2008	20.25	20.25	19.24	19.30	205,815	+0.00(+0.00%)
May 23, 2008	20.25	20.25	19.24	19.30	205,815	-1.08(-5.31%)
May 22, 2008	20.04	20.70	19.63	20.39	158,963	+0.44(+2.20%)
May 21, 2008	19.56	20.47	19.56	19.95	224,032	+0.43(+2.21%)
May 20, 2008	18.87	19.63	18.71	19.52	118,996	+0.55(+2.92%)
May 19, 2008	19.56	19.72	18.88	18.96	128,615	-0.67(-3.40%)
May 16, 2008	19.47	19.84	18.93	19.63	151,625	+0.30(+1.56%)
May 15, 2008	19.52	19.52	19.12	19.33	118,047	-0.22(-1.12%)
May 14, 2008	18.80	20.13	18.47	19.55	197,320	+0.76(+4.03%)
May 13, 2008	18.78	19.05	18.40	18.79	213,377	+0.07(+0.35%)
May 12, 2008	18.16	19.10	17.18	18.73	439,024	+0.77(+4.31%)
May 09, 2008	16.96	18.44	16.96	17.95	294,813	+0.66(+3.81%)
May 08, 2008	16.24	17.40	16.24	17.29	137,941	+0.07(+0.38%)
May 07, 2008	17.77	18.11	17.09	17.23	107,063	-0.75(-4.17%)
May 06, 2008	17.69	18.32	17.60	17.98	157,929	+0.12(+0.68%)
May 05, 2008	18.08	18.11	17.48	17.85	125,536	-0.09(-0.50%)
May 02, 2008	18.11	18.64	17.56	17.94	241,001	-0.02(-0.09%)
May 01, 2008	16.76	18.05	16.67	17.96	276,303	+1.36(+8.19%)
Apr 30, 2008	17.45	17.84	16.36	16.60	345,318	-0.90(-5.12%)
Apr 29, 2008	18.12	18.12	17.34	17.50	183,667	-0.67(-3.68%)
Apr 28, 2008	18.05	18.66	17.98	18.16	186,825	+0.02(+0.09%)
Apr 25, 2008	18.64	18.69	17.89	18.15	287,783	-0.57(-3.04%)
Apr 24, 2008	19.06	19.69	18.35	18.72	209,075	-0.27(-1.41%)
Apr 23, 2008	19.45	19.45	18.48	18.99	185,382	-0.34(-1.77%)
Apr 22, 2008	19.06	19.56	19.06	19.33	209,523	+0.14(+0.72%)
Apr 21, 2008	19.24	19.34	18.48	19.19	167,794	-0.19(-0.97%)
Apr 18, 2008	19.23	19.44	18.99	19.38	109,463	+0.47(+2.50%)
Apr 17, 2008	19.08	19.21	18.62	18.90	82,670	-0.22(-1.15%)
Apr 16, 2008	18.92	19.13	18.61	19.12	184,621	+0.40(+2.13%)
Apr 15, 2008	18.41	18.77	18.31	18.73	75,688	+0.41(+2.22%)
Apr 14, 2008	17.81	18.85	17.61	18.32	123,670	+0.42(+2.37%)
Apr 11, 2008	18.31	18.38	17.83	17.90	102,552	-0.59(-3.21%)
Apr 10, 2008	18.03	18.73	17.91	18.49	205,518	+0.50(+2.76%)
Apr 09, 2008	18.06	18.27	17.77	17.99	158,689	-0.07(-0.41%)
Apr 08, 2008	17.83	18.23	17.83	18.07	128,647	+0.06(+0.32%)
Apr 07, 2008	18.11	18.22	17.91	18.01	137,005	+0.00(+0.00%)
Apr 04, 2008	18.05	18.26	17.81	18.01	187,504	+0.05(+0.27%)
Apr 03, 2008	17.59	18.14	17.57	17.96	98,340	+0.18(+1.01%)
Apr 02, 2008	17.73	18.51	17.53	17.78	117,162	+0.01(+0.05%)
Apr 01, 2008	17.59	17.96	17.29	17.77	222,598	+0.51(+2.97%)
Mar 31, 2008	17.16	17.61	17.13	17.26	159,908	+0.19(+1.10%)
Mar 28, 2008	17.70	17.71	16.95	17.07	135,427	-0.63(-3.59%)
Mar 27, 2008	18.40	18.40	17.46	17.71	179,298	-0.69(-3.76%)
Mar 26, 2008	17.34	18.57	17.07	18.40	308,761	+0.94(+5.36%)
Mar 25, 2008	17.06	17.77	17.02	17.46	165,384	+0.37(+2.14%)
Mar 24, 2008	17.06	17.20	16.87	17.10	173,276	+0.13(+0.77%)
Mar 21, 2008	17.11	17.35	16.50	16.97	488,873	+0.00(+0.00%)
Mar 20, 2008	17.11	17.35	16.50	16.97	488,873	+0.08(+0.48%)
Mar 19, 2008	17.38	17.53	16.81	16.89	203,715	-0.46(-2.67%)
Mar 18, 2008	16.66	17.57	16.22	17.35	316,472	+1.17(+7.25%)
Mar 17, 2008	16.27	16.82	15.71	16.18	202,473	-0.70(-4.15%)
Mar 14, 2008	17.94	17.94	16.68	16.88	252,560	-0.88(-4.95%)
Mar 13, 2008	16.51	17.78	16.51	17.76	230,171	+0.78(+4.60%)
Mar 12, 2008	17.13	17.54	16.77	16.98	291,036	-0.10(-0.57%)
Mar 11, 2008	17.05	17.25	16.59	17.07	232,859	+0.73(+4.48%)
Mar 10, 2008	16.63	17.02	16.27	16.34	342,502	-0.20(-1.18%)
Mar 07, 2008	16.13	16.93	16.13	16.54	150,161	+0.16(+0.99%)
Mar 06, 2008	16.57	16.98	16.29	16.37	171,429	-0.32(-1.90%)
Mar 05, 2008	16.58	16.78	16.22	16.69	141,772	+0.23(+1.38%)
Mar 04, 2008	16.02	16.69	15.99	16.46	257,577	+0.20(+1.25%)

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.