Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.61	17.70	17.26	17.56	41,336	+0.00(+0.00%)
May 29, 2008	16.82	17.74	16.57	17.56	25,562	+0.71(+4.23%)
May 28, 2008	16.80	16.88	16.62	16.84	17,227	+0.14(+0.85%)
May 27, 2008	16.72	16.84	16.55	16.70	40,364	+0.07(+0.41%)
May 26, 2008	16.66	16.84	16.32	16.63	18,007	+0.00(+0.00%)
May 23, 2008	16.66	16.84	16.32	16.63	18,007	-0.07(-0.40%)
May 22, 2008	16.79	16.88	16.33	16.70	58,605	+0.04(+0.23%)
May 21, 2008	16.69	16.88	16.36	16.66	14,979	+0.08(+0.45%)
May 20, 2008	16.58	17.08	16.36	16.59	46,235	-0.10(-0.58%)
May 19, 2008	17.02	17.59	16.54	16.69	59,734	-0.37(-2.16%)
May 16, 2008	17.29	17.29	16.59	17.05	29,374	-0.03(-0.18%)
May 15, 2008	17.05	17.32	16.96	17.08	14,184	+0.00(+0.00%)
May 14, 2008	17.50	17.63	16.93	17.08	18,913	-0.41(-2.36%)
May 13, 2008	17.24	17.63	17.24	17.50	35,798	+0.31(+1.79%)
May 12, 2008	16.49	17.23	16.15	17.19	37,408	+0.75(+4.56%)
May 09, 2008	16.08	16.93	15.76	16.44	17,007	+0.42(+2.62%)
May 08, 2008	15.51	16.21	15.21	16.02	38,229	+0.84(+5.54%)
May 07, 2008	17.23	17.68	15.13	15.18	32,733	-2.06(-11.97%)
May 06, 2008	16.91	17.63	16.91	17.24	31,840	+0.26(+1.55%)
May 05, 2008	17.20	17.62	16.63	16.98	40,484	-0.37(-2.12%)
May 02, 2008	17.63	17.89	17.23	17.35	28,136	-0.16(-0.90%)
May 01, 2008	16.84	17.52	16.84	17.50	38,966	+0.62(+3.69%)
Apr 30, 2008	17.01	17.01	16.70	16.88	19,205	-0.04(-0.22%)
Apr 29, 2008	16.77	17.27	16.57	16.92	46,427	+0.37(+2.22%)
Apr 28, 2008	16.73	16.80	16.03	16.55	22,558	-0.17(-1.03%)
Apr 25, 2008	16.48	16.73	15.85	16.72	8,515	+0.23(+1.36%)
Apr 24, 2008	15.72	16.51	15.10	16.50	18,527	+0.84(+5.37%)
Apr 23, 2008	16.04	16.04	15.31	15.66	12,985	-0.31(-1.93%)
Apr 22, 2008	16.26	16.32	15.39	15.97	23,118	-0.40(-2.43%)
Apr 21, 2008	16.33	16.51	16.33	16.36	21,103	-0.14(-0.82%)
Apr 18, 2008	16.17	16.51	15.39	16.50	73,816	+0.60(+3.78%)
Apr 17, 2008	16.02	16.12	15.40	15.90	9,763	-0.16(-0.98%)
Apr 16, 2008	16.51	16.51	15.47	16.06	57,529	-0.11(-0.65%)
Apr 15, 2008	15.50	16.24	14.61	16.16	28,866	+1.31(+8.84%)
Apr 14, 2008	14.51	15.16	14.48	14.85	41,212	+0.36(+2.49%)
Apr 11, 2008	14.66	15.61	14.48	14.49	36,724	-0.23(-1.58%)
Apr 10, 2008	14.95	15.01	14.63	14.72	43,611	-0.21(-1.41%)
Apr 09, 2008	15.89	15.89	14.89	14.93	21,965	-0.91(-5.73%)
Apr 08, 2008	15.62	16.33	15.62	15.84	14,067	+0.06(+0.38%)
Apr 07, 2008	15.94	15.95	15.57	15.78	38,356	-0.23(-1.45%)
Apr 04, 2008	15.92	16.24	15.58	16.01	99,083	+0.17(+1.04%)
Apr 03, 2008	16.10	16.51	15.82	15.85	40,536	-0.38(-2.31%)
Apr 02, 2008	16.14	16.50	15.76	16.22	34,096	+0.04(+0.28%)
Apr 01, 2008	16.36	16.39	15.76	16.18	51,056	+0.30(+1.89%)
Mar 31, 2008	15.58	16.15	15.56	15.88	63,479	+0.08(+0.52%)
Mar 28, 2008	15.91	15.91	15.43	15.79	25,108	-0.06(-0.38%)
Mar 27, 2008	16.00	16.39	15.57	15.85	35,761	-0.08(-0.47%)
Mar 26, 2008	16.56	16.61	15.50	15.93	69,640	-0.84(-5.01%)
Mar 25, 2008	16.72	16.81	15.89	16.77	69,352	+0.04(+0.22%)
Mar 24, 2008	16.90	17.22	16.15	16.73	54,252	-0.07(-0.45%)
Mar 21, 2008	17.77	17.77	16.58	16.81	239,475	+0.00(+0.00%)
Mar 20, 2008	17.77	17.77	16.58	16.81	239,475	+0.38(+2.28%)
Mar 19, 2008	16.18	17.26	15.80	16.43	63,391	+0.17(+1.06%)
Mar 18, 2008	14.90	16.26	14.65	16.26	70,047	+1.73(+11.87%)
Mar 17, 2008	13.99	14.89	13.81	14.53	23,371	+0.11(+0.73%)
Mar 14, 2008	14.95	14.95	14.26	14.43	38,234	-0.43(-2.88%)
Mar 13, 2008	14.63	14.98	14.59	14.86	38,648	+0.10(+0.66%)
Mar 12, 2008	14.52	15.21	14.11	14.76	55,962	+0.12(+0.82%)
Mar 11, 2008	14.14	14.64	14.13	14.64	63,636	+0.73(+5.23%)
Mar 10, 2008	13.64	14.11	13.61	13.91	22,340	+0.29(+2.15%)
Mar 07, 2008	12.86	14.00	12.86	13.62	24,469	+0.68(+5.22%)
Mar 06, 2008	13.12	13.51	12.94	12.94	32,551	-0.28(-2.10%)
Mar 05, 2008	13.60	13.60	13.06	13.22	25,298	-0.29(-2.17%)
Mar 04, 2008	12.98	13.66	12.98	13.51	20,694	+0.45(+3.45%)

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.