Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.40	14.54	14.29	14.53	178,103	+0.17(+1.21%)
May 29, 2008	14.30	14.59	14.30	14.36	177,127	-0.01(-0.09%)
May 28, 2008	14.58	14.64	14.36	14.37	143,787	-0.18(-1.25%)
May 27, 2008	14.43	14.75	14.43	14.55	139,704	+0.08(+0.56%)
May 26, 2008	14.52	14.74	14.45	14.47	83,774	+0.00(+0.00%)
May 23, 2008	14.52	14.74	14.45	14.47	83,774	-0.14(-0.98%)
May 22, 2008	14.59	14.76	14.55	14.62	156,065	+0.05(+0.38%)
May 21, 2008	14.65	14.79	14.47	14.56	126,357	-0.03(-0.17%)
May 20, 2008	14.50	14.81	14.49	14.59	228,072	+0.01(+0.09%)
May 19, 2008	14.61	14.77	14.51	14.57	135,884	-0.07(-0.49%)
May 16, 2008	14.89	14.91	14.43	14.65	131,237	-0.14(-0.97%)
May 15, 2008	14.80	14.92	14.69	14.79	86,552	-0.04(-0.26%)
May 14, 2008	14.96	14.96	14.80	14.83	104,177	-0.11(-0.76%)
May 13, 2008	14.87	14.98	14.59	14.94	160,625	+0.12(+0.80%)
May 12, 2008	14.57	14.89	14.45	14.82	106,763	+0.32(+2.19%)
May 09, 2008	14.58	14.61	14.41	14.51	129,369	-0.25(-1.72%)
May 08, 2008	14.69	14.78	14.44	14.76	108,652	+0.19(+1.31%)
May 07, 2008	15.19	15.20	14.49	14.57	109,243	-0.53(-3.50%)
May 06, 2008	14.87	15.22	14.72	15.10	169,875	+0.11(+0.73%)
May 05, 2008	14.98	15.03	14.68	14.99	132,891	-0.06(-0.39%)
May 02, 2008	15.34	15.34	14.91	15.05	152,401	-0.14(-0.95%)
May 01, 2008	14.74	15.38	14.69	15.19	105,929	+0.47(+3.22%)
Apr 30, 2008	14.80	14.94	14.67	14.72	67,222	-0.00(-0.03%)
Apr 29, 2008	14.85	14.96	14.71	14.72	101,931	-0.11(-0.74%)
Apr 28, 2008	14.73	14.98	14.73	14.83	82,001	+0.06(+0.43%)
Apr 25, 2008	14.91	14.91	14.59	14.77	49,994	-0.10(-0.65%)
Apr 24, 2008	14.74	14.98	14.47	14.87	79,302	+0.16(+1.12%)
Apr 23, 2008	14.54	14.73	14.41	14.70	108,548	+0.22(+1.55%)
Apr 22, 2008	14.71	14.74	14.29	14.48	97,896	-0.33(-2.26%)
Apr 21, 2008	14.78	15.03	14.65	14.81	64,856	-0.12(-0.82%)
Apr 18, 2008	15.02	15.22	14.86	14.93	157,743	+0.08(+0.54%)
Apr 17, 2008	14.80	14.89	14.65	14.85	58,475	-0.02(-0.11%)
Apr 16, 2008	14.55	14.89	14.53	14.87	142,323	+0.36(+2.51%)
Apr 15, 2008	14.39	14.51	14.11	14.51	87,355	+0.22(+1.54%)
Apr 14, 2008	14.01	14.47	13.97	14.29	134,775	+0.25(+1.78%)
Apr 11, 2008	14.37	14.37	14.02	14.04	98,530	-0.41(-2.87%)
Apr 10, 2008	14.24	14.49	14.24	14.45	92,216	+0.23(+1.64%)
Apr 09, 2008	14.30	14.48	14.13	14.22	113,633	-0.06(-0.41%)
Apr 08, 2008	14.18	14.56	14.11	14.28	145,902	-0.01(-0.09%)
Apr 07, 2008	14.44	14.68	14.29	14.29	77,722	-0.08(-0.53%)
Apr 04, 2008	14.48	14.68	14.29	14.37	74,994	-0.07(-0.47%)
Apr 03, 2008	14.50	14.56	14.34	14.43	57,565	-0.19(-1.33%)
Apr 02, 2008	14.57	14.67	14.45	14.63	59,799	+0.03(+0.17%)
Apr 01, 2008	14.48	14.61	14.29	14.60	142,685	+0.19(+1.35%)
Mar 31, 2008	14.17	14.45	14.14	14.41	127,662	+0.29(+2.07%)
Mar 28, 2008	14.25	14.38	14.10	14.12	94,452	-0.20(-1.42%)
Mar 27, 2008	14.34	14.47	14.19	14.32	87,303	-0.01(-0.06%)
Mar 26, 2008	13.91	14.33	13.90	14.33	129,204	+0.36(+2.61%)
Mar 25, 2008	14.10	14.24	13.89	13.96	90,069	-0.11(-0.78%)
Mar 24, 2008	14.21	14.26	14.01	14.07	127,797	-0.11(-0.75%)
Mar 21, 2008	13.91	14.18	13.71	14.18	651,925	+0.00(+0.00%)
Mar 20, 2008	13.91	14.18	13.71	14.18	651,925	+0.41(+3.01%)
Mar 19, 2008	14.15	14.26	13.77	13.77	136,161	-0.31(-2.22%)
Mar 18, 2008	14.00	14.09	13.63	14.08	189,098	+0.38(+2.78%)
Mar 17, 2008	13.36	13.96	13.36	13.70	119,956	+0.10(+0.72%)
Mar 14, 2008	13.96	13.96	13.33	13.60	154,516	-0.25(-1.77%)
Mar 13, 2008	13.42	14.00	13.33	13.85	190,486	+0.25(+1.80%)
Mar 12, 2008	13.69	13.93	13.57	13.60	144,273	-0.05(-0.34%)
Mar 11, 2008	13.25	13.65	13.06	13.65	195,017	+0.69(+5.32%)
Mar 10, 2008	13.11	13.24	12.94	12.96	117,280	-0.08(-0.58%)
Mar 07, 2008	12.63	13.23	12.63	13.03	210,193	+0.40(+3.18%)
Mar 06, 2008	13.20	13.20	12.63	12.63	228,258	-0.62(-4.66%)
Mar 05, 2008	13.26	13.36	13.08	13.25	104,420	+0.08(+0.61%)
Mar 04, 2008	13.27	13.46	13.09	13.17	224,178	-0.21(-1.58%)

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.