Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.73	14.27	13.73	14.27	6,313	+0.58(+4.21%)
May 29, 2008	14.26	14.30	13.46	13.69	10,594	-0.07(-0.51%)
May 28, 2008	14.19	14.29	13.46	13.76	14,980	+0.04(+0.31%)
May 27, 2008	14.07	14.31	13.52	13.72	7,777	-0.66(-4.60%)
May 26, 2008	14.00	14.40	14.00	14.38	1,949	+0.00(+0.00%)
May 23, 2008	14.00	14.40	14.00	14.38	1,949	+0.27(+1.95%)
May 22, 2008	14.16	14.43	14.00	14.11	18,013	-0.43(-2.93%)
May 21, 2008	14.54	14.54	14.52	14.53	1,114	-0.01(-0.04%)
May 20, 2008	14.78	14.80	14.54	14.54	1,857	+0.05(+0.37%)
May 19, 2008	14.60	14.60	14.49	14.49	7,372	-0.30(-2.04%)
May 16, 2008	14.81	15.07	14.79	14.79	3,899	-0.29(-1.93%)
May 15, 2008	15.08	15.08	15.07	15.08	1,671	+0.24(+1.63%)
May 14, 2008	14.67	15.08	14.67	14.84	1,114	+0.13(+0.92%)
May 13, 2008	14.67	14.70	14.46	14.70	1,671	-0.11(-0.73%)
May 12, 2008	14.51	14.81	14.48	14.81	3,342	+0.40(+2.80%)
May 09, 2008	14.11	14.53	14.11	14.40	2,599	+0.39(+2.77%)
May 08, 2008	14.43	14.96	14.02	14.02	6,174	-0.47(-3.23%)
May 07, 2008	14.00	14.54	14.00	14.49	11,090	+0.76(+5.53%)
May 06, 2008	13.84	14.50	13.45	13.73	11,916	-0.69(-4.78%)
May 05, 2008	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
May 02, 2008	14.52	14.53	14.41	14.42	1,693	+0.44(+3.16%)
May 01, 2008	13.98	14.36	13.84	13.97	26,057	-0.26(-1.82%)
Apr 30, 2008	14.43	14.43	14.01	14.23	1,467	+0.03(+0.24%)
Apr 29, 2008	14.04	14.40	13.96	14.20	2,291	-0.07(-0.49%)
Apr 28, 2008	14.52	14.52	14.27	14.27	371	+0.17(+1.22%)
Apr 25, 2008	13.97	14.54	13.96	14.10	8,133	+0.14(+1.00%)
Apr 24, 2008	14.06	14.08	13.96	13.96	2,161	-0.02(-0.12%)
Apr 23, 2008	14.22	14.22	13.90	13.97	5,808	-0.48(-3.35%)
Apr 22, 2008	14.52	15.24	14.16	14.46	4,885	-0.06(-0.44%)
Apr 21, 2008	14.15	14.65	14.15	14.52	2,800	+0.50(+3.59%)
Apr 18, 2008	14.04	14.12	14.02	14.02	2,048	-0.10(-0.70%)
Apr 17, 2008	14.07	14.49	13.89	14.12	12,365	-0.25(-1.76%)
Apr 16, 2008	14.47	14.47	14.14	14.37	6,128	+0.08(+0.53%)
Apr 15, 2008	14.60	14.60	13.88	14.30	1,857	-0.16(-1.08%)
Apr 14, 2008	14.33	14.65	14.33	14.45	1,949	+0.53(+3.83%)
Apr 11, 2008	13.87	14.32	13.84	13.92	5,080	+0.23(+1.65%)
Apr 10, 2008	13.69	13.69	13.69	13.69	371	+0.16(+1.19%)
Apr 09, 2008	14.00	14.10	12.96	13.53	34,143	-0.47(-3.38%)
Apr 08, 2008	14.36	14.36	13.98	14.01	6,228	+0.03(+0.23%)
Apr 07, 2008	14.59	14.59	13.89	13.97	12,256	-0.34(-2.41%)
Apr 04, 2008	14.14	14.62	14.00	14.32	5,324	-0.03(-0.19%)
Apr 03, 2008	15.48	15.48	14.04	14.35	5,504	-1.27(-8.14%)
Apr 02, 2008	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Apr 01, 2008	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Mar 31, 2008	16.39	16.39	15.62	15.62	2,391	-0.05(-0.34%)
Mar 28, 2008	15.87	15.87	15.64	15.67	928	-0.20(-1.29%)
Mar 27, 2008	16.15	16.61	15.87	15.87	6,861	-0.28(-1.73%)
Mar 26, 2008	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Mar 25, 2008	16.15	16.15	16.15	16.15	28,746	+0.00(+0.00%)
Mar 24, 2008	16.13	16.83	15.63	16.15	7,075	+0.38(+2.39%)
Mar 21, 2008	15.89	15.89	15.70	15.78	2,846	+0.00(+0.00%)
Mar 20, 2008	15.89	15.89	15.70	15.78	2,846	-0.10(-0.64%)
Mar 19, 2008	15.30	15.88	15.30	15.88	928	-0.24(-1.50%)
Mar 18, 2008	16.09	16.12	15.08	16.12	3,036	+0.24(+1.53%)
Mar 17, 2008	14.92	15.88	14.92	15.88	557	-0.24(-1.50%)
Mar 14, 2008	16.10	16.12	15.70	16.12	2,350	+0.24(+1.49%)
Mar 13, 2008	15.99	15.99	15.27	15.89	4,380	-0.46(-2.80%)
Mar 12, 2008	16.34	16.34	16.34	16.34	371	-0.40(-2.41%)
Mar 11, 2008	16.32	16.75	16.32	16.75	557	+0.43(+2.64%)
Mar 10, 2008	16.69	16.69	16.32	16.32	1,671	-0.39(-2.35%)
Mar 07, 2008	16.71	16.71	16.71	16.71	0	+0.00(+0.00%)
Mar 06, 2008	16.07	17.07	16.07	16.71	2,878	-0.06(-0.35%)
Mar 05, 2008	16.40	17.00	16.40	16.77	1,611	-0.23(-1.36%)
Mar 04, 2008	16.39	17.20	16.39	17.00	3,246	+0.27(+1.64%)

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.