Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.85	13.88	13.45	13.59	162,728	-0.22(-1.61%)
May 29, 2008	13.62	13.85	13.38	13.81	100,155	+0.13(+0.94%)
May 28, 2008	13.78	13.80	13.44	13.68	91,552	+0.01(+0.10%)
May 27, 2008	13.47	13.80	13.27	13.67	67,460	+0.22(+1.60%)
May 26, 2008	13.70	13.80	13.44	13.45	53,062	+0.00(+0.00%)
May 23, 2008	13.70	13.80	13.44	13.45	53,062	-0.35(-2.54%)
May 22, 2008	13.51	13.84	13.51	13.80	98,073	+0.32(+2.35%)
May 21, 2008	13.51	13.83	13.31	13.49	128,964	-0.06(-0.45%)
May 20, 2008	13.47	13.60	13.46	13.55	98,896	+0.01(+0.10%)
May 19, 2008	13.47	13.57	13.47	13.53	188,744	+0.07(+0.50%)
May 16, 2008	13.86	13.86	13.45	13.47	301,305	-0.29(-2.11%)
May 15, 2008	14.04	14.05	13.70	13.76	93,514	-0.30(-2.11%)
May 14, 2008	14.00	14.39	14.00	14.05	75,808	+0.05(+0.34%)
May 13, 2008	14.24	14.24	13.78	14.01	59,638	-0.21(-1.47%)
May 12, 2008	13.56	14.37	13.56	14.21	95,467	+0.69(+5.13%)
May 09, 2008	14.05	14.05	13.46	13.52	107,172	-0.71(-5.01%)
May 08, 2008	13.82	14.34	13.69	14.24	169,350	+0.50(+3.63%)
May 07, 2008	14.40	14.77	13.70	13.74	118,264	-0.63(-4.41%)
May 06, 2008	14.28	14.67	14.25	14.37	226,991	+0.03(+0.24%)
May 05, 2008	14.39	14.54	14.06	14.34	124,311	-0.14(-0.98%)
May 02, 2008	14.49	14.67	13.83	14.48	328,786	+0.13(+0.94%)
May 01, 2008	14.14	14.67	13.78	14.34	383,328	+0.22(+1.57%)
Apr 30, 2008	14.24	14.77	13.91	14.12	308,398	-0.06(-0.43%)
Apr 29, 2008	14.27	14.67	14.11	14.18	247,708	-0.06(-0.43%)
Apr 28, 2008	14.21	14.61	14.15	14.24	264,598	+0.03(+0.24%)
Apr 25, 2008	14.38	14.46	13.98	14.21	160,639	-0.09(-0.66%)
Apr 24, 2008	14.10	14.75	13.98	14.30	191,994	+0.16(+1.14%)
Apr 23, 2008	13.98	14.37	13.80	14.14	389,298	+0.23(+1.65%)
Apr 22, 2008	14.52	14.68	13.80	13.91	283,249	-0.71(-4.84%)
Apr 21, 2008	14.52	14.67	13.84	14.62	454,556	-0.01(-0.09%)
Apr 18, 2008	14.33	14.69	14.33	14.63	373,117	+0.64(+4.57%)
Apr 17, 2008	14.38	14.52	13.95	13.99	169,337	-0.40(-2.76%)
Apr 16, 2008	14.18	14.57	13.97	14.39	88,515	+0.38(+2.69%)
Apr 15, 2008	13.92	14.30	13.70	14.01	72,751	+0.16(+1.17%)
Apr 14, 2008	13.94	14.05	13.76	13.85	127,384	-0.15(-1.06%)
Apr 11, 2008	14.01	14.51	13.94	14.00	156,109	-0.56(-3.84%)
Apr 10, 2008	14.46	14.95	14.14	14.56	152,094	+0.12(+0.84%)
Apr 09, 2008	15.44	15.46	14.42	14.44	245,826	-1.01(-6.54%)
Apr 08, 2008	15.10	15.82	15.10	15.45	147,539	+0.26(+1.73%)
Apr 07, 2008	15.34	15.51	15.06	15.18	127,743	-0.07(-0.44%)
Apr 04, 2008	15.39	15.66	15.20	15.25	130,039	-0.09(-0.57%)
Apr 03, 2008	15.43	15.43	14.55	15.34	169,637	-0.28(-1.81%)
Apr 02, 2008	15.72	15.84	15.35	15.62	93,942	-0.20(-1.28%)
Apr 01, 2008	15.74	15.95	14.99	15.82	184,532	+0.78(+5.19%)
Mar 31, 2008	15.25	15.25	14.83	15.04	106,263	+0.03(+0.18%)
Mar 28, 2008	15.43	15.52	14.98	15.02	116,829	-0.44(-2.87%)
Mar 27, 2008	15.82	15.91	15.45	15.46	181,186	-0.31(-1.96%)
Mar 26, 2008	15.20	15.82	15.20	15.77	166,448	+0.44(+2.85%)
Mar 25, 2008	15.36	15.73	15.22	15.33	153,047	-0.11(-0.74%)
Mar 24, 2008	15.53	16.13	15.27	15.45	137,199	+0.03(+0.18%)
Mar 21, 2008	15.50	15.65	14.83	15.42	378,304	+0.00(+0.00%)
Mar 20, 2008	15.50	15.65	14.83	15.42	378,304	+0.15(+0.97%)
Mar 19, 2008	16.09	16.16	15.22	15.27	224,887	-0.73(-4.55%)
Mar 18, 2008	15.49	16.13	15.09	16.00	230,201	+0.82(+5.41%)
Mar 17, 2008	14.77	15.45	14.05	15.18	189,638	-0.01(-0.09%)
Mar 14, 2008	15.15	15.49	14.71	15.19	169,894	+0.22(+1.44%)
Mar 13, 2008	13.67	15.02	13.61	14.98	153,150	+1.10(+7.91%)
Mar 12, 2008	13.68	14.28	13.51	13.88	106,380	+0.11(+0.78%)
Mar 11, 2008	13.77	13.89	12.96	13.77	138,568	+0.32(+2.40%)
Mar 10, 2008	13.35	13.66	13.12	13.45	105,889	+0.25(+1.89%)
Mar 07, 2008	13.04	13.60	12.93	13.20	153,292	-0.02(-0.15%)
Mar 06, 2008	13.61	13.72	13.22	13.22	163,376	-0.53(-3.87%)
Mar 05, 2008	13.80	13.80	13.47	13.75	81,929	+0.02(+0.15%)
Mar 04, 2008	13.60	14.01	13.51	13.73	131,900	-0.01(-0.05%)

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.