Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.06	19.05	18.06	18.48	169,341	+0.63(+3.50%)
May 29, 2008	18.17	18.17	17.71	17.86	164,253	-0.03(-0.19%)
May 28, 2008	18.26	18.26	17.45	17.89	103,453	+0.03(+0.19%)
May 27, 2008	17.63	17.92	17.23	17.86	156,766	+0.37(+2.11%)
May 26, 2008	17.15	17.57	17.15	17.49	0	+0.00(+0.00%)
May 23, 2008	17.15	17.57	17.15	17.49	142,328	+0.34(+2.01%)
May 22, 2008	17.54	17.62	16.78	17.15	111,042	-0.09(-0.53%)
May 21, 2008	16.64	17.63	16.64	17.24	217,893	+0.52(+3.10%)
May 20, 2008	16.73	16.75	16.39	16.72	106,513	+0.34(+2.07%)
May 19, 2008	16.04	16.44	16.04	16.38	192,553	+0.23(+1.41%)
May 16, 2008	15.87	16.20	15.78	16.15	138,966	+0.28(+1.79%)
May 15, 2008	16.06	16.16	15.81	15.87	77,980	-0.08(-0.48%)
May 14, 2008	16.03	16.21	15.87	15.95	76,145	-0.15(-0.94%)
May 13, 2008	16.29	16.29	15.81	16.10	140,668	-0.28(-1.74%)
May 12, 2008	16.35	16.52	16.35	16.38	114,773	-0.04(-0.26%)
May 09, 2008	16.35	16.46	16.04	16.42	72,959	+0.29(+1.78%)
May 08, 2008	15.93	16.21	15.93	16.14	83,072	+0.21(+1.32%)
May 07, 2008	15.78	16.07	15.71	15.93	170,083	+0.22(+1.39%)
May 06, 2008	15.62	15.91	15.24	15.71	174,496	+0.12(+0.75%)
May 05, 2008	14.47	15.59	14.47	15.59	192,261	+1.12(+7.78%)
May 02, 2008	14.29	14.58	13.81	14.46	196,583	+0.25(+1.73%)
May 01, 2008	15.07	15.10	14.02	14.22	353,403	-0.74(-4.94%)
Apr 30, 2008	14.93	15.28	14.79	14.96	91,346	+0.03(+0.17%)
Apr 29, 2008	15.30	15.70	14.92	14.93	112,691	-0.60(-3.89%)
Apr 28, 2008	15.02	15.76	15.02	15.54	96,892	+0.33(+2.20%)
Apr 25, 2008	14.78	15.31	14.78	15.20	52,708	+0.40(+2.67%)
Apr 24, 2008	15.54	15.56	14.56	14.81	146,322	-0.88(-5.58%)
Apr 23, 2008	15.68	15.85	15.50	15.68	86,480	+0.03(+0.22%)
Apr 22, 2008	15.80	16.05	15.64	15.65	112,899	-0.15(-0.94%)
Apr 21, 2008	16.15	16.15	15.55	15.80	79,714	+0.30(+1.93%)
Apr 18, 2008	16.03	16.03	15.36	15.50	85,421	-0.14(-0.91%)
Apr 17, 2008	15.50	15.71	15.36	15.64	90,105	+0.05(+0.33%)
Apr 16, 2008	16.03	16.12	15.53	15.59	164,984	-0.39(-2.46%)
Apr 15, 2008	15.53	15.98	15.52	15.98	82,211	+0.52(+3.37%)
Apr 14, 2008	15.57	15.81	15.38	15.46	87,897	+0.07(+0.48%)
Apr 11, 2008	15.15	15.64	15.15	15.39	54,856	-0.05(-0.33%)
Apr 10, 2008	15.48	15.58	15.20	15.44	143,077	+0.00(+0.02%)
Apr 09, 2008	15.31	15.48	15.20	15.44	129,517	+0.35(+2.32%)
Apr 08, 2008	15.14	15.31	14.90	15.09	104,311	+0.00(+0.02%)
Apr 07, 2008	15.07	15.14	14.99	15.08	109,361	+0.15(+0.99%)
Apr 04, 2008	14.78	14.99	14.50	14.94	110,578	+0.22(+1.49%)
Apr 03, 2008	14.43	14.77	14.40	14.72	58,724	+0.28(+1.97%)
Apr 02, 2008	14.22	14.44	14.21	14.43	85,924	+0.18(+1.30%)
Apr 01, 2008	14.53	14.53	14.08	14.25	84,218	-0.09(-0.60%)
Mar 31, 2008	14.57	14.58	14.20	14.33	53,017	+0.04(+0.26%)
Mar 28, 2008	14.78	14.78	14.29	14.30	58,847	-0.22(-1.55%)
Mar 27, 2008	14.36	14.57	14.36	14.52	56,484	+0.14(+0.98%)
Mar 26, 2008	14.08	14.38	13.98	14.38	66,429	+0.45(+3.19%)
Mar 25, 2008	13.89	14.07	13.72	13.93	50,285	+0.08(+0.55%)
Mar 24, 2008	13.72	14.03	13.65	13.86	91,832	+0.12(+0.85%)
Mar 21, 2008	13.93	13.95	13.41	13.74	262,284	+0.00(+0.00%)
Mar 20, 2008	13.93	13.95	13.41	13.74	262,284	-0.46(-3.26%)
Mar 19, 2008	14.39	14.48	14.08	14.20	139,008	-0.30(-2.06%)
Mar 18, 2008	14.82	14.82	14.22	14.50	165,403	+0.06(+0.43%)
Mar 17, 2008	14.76	14.80	13.79	14.44	148,745	-0.32(-2.16%)
Mar 14, 2008	14.67	14.93	14.66	14.76	169,014	-0.03(-0.19%)
Mar 13, 2008	14.65	14.83	14.40	14.79	157,185	-0.10(-0.67%)
Mar 12, 2008	14.93	15.09	14.72	14.89	158,532	+0.07(+0.48%)
Mar 11, 2008	15.07	15.14	14.75	14.82	114,298	-0.03(-0.21%)
Mar 10, 2008	14.82	15.07	14.67	14.85	193,552	+0.06(+0.42%)
Mar 07, 2008	14.50	14.79	14.22	14.78	266,195	+0.35(+2.44%)
Mar 06, 2008	14.57	14.63	14.08	14.43	183,751	-0.07(-0.49%)
Mar 05, 2008	14.47	14.50	14.19	14.50	103,390	+0.23(+1.63%)
Mar 04, 2008	13.97	14.49	13.96	14.27	152,350	-0.01(-0.04%)

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.