Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.66	13.66	13.05	13.35	124,402	-0.27(-1.95%)
May 29, 2008	13.42	13.66	13.42	13.62	42,834	+0.27(+2.03%)
May 28, 2008	13.69	13.71	13.23	13.35	39,276	-0.30(-2.23%)
May 27, 2008	13.27	13.71	13.27	13.65	50,786	+0.42(+3.15%)
May 26, 2008	13.30	13.53	13.23	13.23	15,101	+0.00(+0.00%)
May 23, 2008	13.30	13.53	13.23	13.23	15,101	-0.18(-1.35%)
May 22, 2008	13.14	13.54	13.11	13.41	17,826	+0.27(+2.02%)
May 21, 2008	13.39	13.50	13.09	13.15	18,321	-0.10(-0.77%)
May 20, 2008	13.45	13.51	13.09	13.25	34,351	-0.23(-1.72%)
May 19, 2008	13.62	13.65	13.15	13.48	48,171	-0.17(-1.28%)
May 16, 2008	14.00	14.00	13.54	13.66	51,414	-0.22(-1.59%)
May 15, 2008	13.81	14.06	13.75	13.88	19,274	+0.02(+0.12%)
May 14, 2008	13.84	14.03	13.81	13.86	17,436	-0.01(-0.04%)
May 13, 2008	13.90	13.98	13.79	13.87	28,384	+0.02(+0.16%)
May 12, 2008	13.45	13.98	13.44	13.84	27,411	+0.45(+3.33%)
May 09, 2008	13.22	13.56	13.17	13.40	24,220	+0.01(+0.08%)
May 08, 2008	13.21	13.55	13.13	13.39	30,692	+0.30(+2.28%)
May 07, 2008	13.71	14.07	13.09	13.09	41,916	-0.81(-5.81%)
May 06, 2008	13.66	14.03	13.65	13.89	20,932	+0.17(+1.27%)
May 05, 2008	13.81	14.38	13.62	13.72	22,036	-0.17(-1.26%)
May 02, 2008	14.38	14.53	13.69	13.89	37,842	-0.45(-3.15%)
May 01, 2008	13.61	14.38	13.61	14.35	20,492	+0.71(+5.17%)
Apr 30, 2008	13.94	14.18	13.57	13.64	22,462	-0.23(-1.63%)
Apr 29, 2008	14.32	14.32	13.87	13.87	5,247	-0.41(-2.85%)
Apr 28, 2008	14.22	14.37	14.20	14.27	7,041	+0.01(+0.08%)
Apr 25, 2008	14.07	14.38	13.74	14.26	18,030	+0.21(+1.53%)
Apr 24, 2008	13.40	14.22	13.40	14.05	41,371	+0.60(+4.45%)
Apr 23, 2008	13.80	14.07	13.26	13.45	21,620	-0.29(-2.09%)
Apr 22, 2008	14.18	14.18	13.54	13.74	35,294	-0.48(-3.37%)
Apr 21, 2008	13.66	14.59	13.66	14.22	24,754	+0.34(+2.48%)
Apr 18, 2008	14.04	14.29	13.81	13.87	36,252	+0.10(+0.70%)
Apr 17, 2008	13.71	13.89	13.54	13.78	21,277	+0.03(+0.25%)
Apr 16, 2008	13.96	13.96	13.74	13.74	66,806	-0.18(-1.30%)
Apr 15, 2008	13.77	13.92	13.54	13.92	21,588	+0.27(+1.98%)
Apr 14, 2008	13.54	13.84	13.54	13.65	20,302	+0.15(+1.13%)
Apr 11, 2008	13.82	14.04	13.43	13.50	33,272	-0.50(-3.55%)
Apr 10, 2008	13.57	14.00	13.43	14.00	29,079	+0.39(+2.90%)
Apr 09, 2008	14.06	14.06	13.54	13.60	27,948	-0.47(-3.33%)
Apr 08, 2008	13.87	14.28	13.63	14.07	11,942	+0.07(+0.48%)
Apr 07, 2008	14.29	14.29	13.96	14.00	10,583	-0.11(-0.80%)
Apr 04, 2008	14.38	14.38	13.74	14.11	25,142	-0.23(-1.61%)
Apr 03, 2008	14.68	14.68	14.03	14.35	35,392	-0.52(-3.53%)
Apr 02, 2008	14.66	14.94	14.40	14.87	27,248	+0.17(+1.19%)
Apr 01, 2008	14.29	14.83	13.93	14.69	65,746	+0.69(+4.96%)
Mar 31, 2008	14.19	14.38	13.59	14.00	22,164	+0.08(+0.57%)
Mar 28, 2008	13.88	14.29	13.84	13.92	18,510	-0.39(-2.76%)
Mar 27, 2008	14.71	14.71	13.97	14.32	37,670	-0.41(-2.76%)
Mar 26, 2008	14.32	14.81	14.24	14.72	57,437	+0.34(+2.35%)
Mar 25, 2008	14.20	14.38	13.69	14.38	22,593	+0.15(+1.07%)
Mar 24, 2008	13.97	14.38	13.54	14.23	64,564	+0.17(+1.20%)
Mar 21, 2008	13.30	14.08	13.12	14.06	248,198	+0.00(+0.00%)
Mar 20, 2008	13.30	14.08	13.12	14.06	248,198	+0.99(+7.60%)
Mar 19, 2008	14.05	14.10	13.07	13.07	93,729	-0.95(-6.80%)
Mar 18, 2008	13.52	14.05	13.04	14.02	73,963	+0.83(+6.33%)
Mar 17, 2008	12.65	13.57	12.65	13.19	21,047	+0.17(+1.30%)
Mar 14, 2008	13.30	13.34	12.66	13.02	95,691	-0.42(-3.15%)
Mar 13, 2008	13.28	13.62	13.26	13.44	50,093	-0.02(-0.13%)
Mar 12, 2008	13.93	13.93	13.44	13.46	60,529	-0.50(-3.60%)
Mar 11, 2008	12.77	14.07	12.77	13.96	44,128	+1.51(+12.14%)
Mar 10, 2008	12.87	12.87	12.43	12.45	29,737	-0.35(-2.73%)
Mar 07, 2008	12.43	13.11	12.43	12.80	28,404	+0.21(+1.70%)
Mar 06, 2008	12.54	12.77	12.54	12.59	23,091	+0.03(+0.22%)
Mar 05, 2008	12.77	12.81	12.51	12.56	43,848	-0.12(-0.98%)
Mar 04, 2008	12.48	12.74	12.32	12.68	60,731	+0.04(+0.31%)

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.