Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.27	16.69	16.27	16.59	84,606	-0.08(-0.48%)
May 29, 2008	16.56	16.79	16.39	16.67	69,394	+0.04(+0.24%)
May 28, 2008	16.98	16.98	16.36	16.63	53,152	-0.32(-1.89%)
May 27, 2008	16.66	17.18	16.03	16.95	163,503	+0.34(+2.05%)
May 26, 2008	16.43	16.83	15.90	16.61	93,044	+0.00(+0.00%)
May 23, 2008	16.43	16.83	15.90	16.61	93,044	+0.07(+0.42%)
May 22, 2008	16.47	16.80	16.37	16.54	77,351	+0.07(+0.43%)
May 21, 2008	17.15	17.47	16.22	16.47	169,419	-0.50(-2.95%)
May 20, 2008	16.74	17.05	16.25	16.97	73,807	+0.13(+0.77%)
May 19, 2008	16.92	17.27	16.75	16.84	182,077	-0.12(-0.71%)
May 16, 2008	17.44	17.48	16.76	16.96	121,065	-0.38(-2.19%)
May 15, 2008	17.15	17.52	17.10	17.34	199,097	+0.19(+1.11%)
May 14, 2008	16.99	17.32	16.99	17.15	93,345	+0.19(+1.12%)
May 13, 2008	16.75	16.99	16.56	16.96	169,174	+0.21(+1.25%)
May 12, 2008	16.51	16.75	16.30	16.75	261,814	+0.24(+1.45%)
May 09, 2008	16.12	16.51	16.12	16.51	69,645	+0.26(+1.60%)
May 08, 2008	16.25	16.37	15.79	16.25	192,648	+0.05(+0.31%)
May 07, 2008	15.98	16.25	15.90	16.20	83,575	+0.24(+1.50%)
May 06, 2008	15.76	15.99	15.53	15.96	79,106	+0.11(+0.69%)
May 05, 2008	15.73	16.00	15.57	15.85	125,930	+0.12(+0.76%)
May 02, 2008	15.47	15.83	14.91	15.73	156,694	+0.44(+2.88%)
May 01, 2008	14.76	15.30	14.75	15.29	105,764	+0.54(+3.66%)
Apr 30, 2008	14.72	14.77	14.59	14.75	74,766	+0.10(+0.68%)
Apr 29, 2008	14.53	14.75	14.40	14.65	46,107	+0.15(+1.03%)
Apr 28, 2008	14.29	14.50	14.21	14.50	99,442	+0.22(+1.54%)
Apr 25, 2008	14.31	14.38	13.97	14.28	51,887	+0.03(+0.21%)
Apr 24, 2008	14.11	14.25	14.00	14.25	66,736	+0.20(+1.42%)
Apr 23, 2008	13.93	14.07	13.88	14.05	90,758	+0.18(+1.30%)
Apr 22, 2008	13.86	14.00	13.43	13.87	55,347	-0.08(-0.57%)
Apr 21, 2008	13.89	14.00	13.59	13.95	61,317	-0.05(-0.36%)
Apr 18, 2008	13.82	14.00	13.72	14.00	82,906	+0.52(+3.86%)
Apr 17, 2008	13.23	13.75	13.23	13.48	331,862	+0.16(+1.20%)
Apr 16, 2008	12.95	13.33	12.61	13.32	118,827	+0.51(+3.98%)
Apr 15, 2008	13.14	13.18	12.67	12.81	101,441	-0.27(-2.06%)
Apr 14, 2008	13.38	13.61	12.85	13.08	72,764	-0.38(-2.82%)
Apr 11, 2008	13.51	14.00	13.33	13.46	111,629	-0.49(-3.51%)
Apr 10, 2008	13.89	14.05	13.87	13.95	178,337	+0.06(+0.43%)
Apr 09, 2008	13.96	14.00	13.75	13.89	75,653	-0.07(-0.50%)
Apr 08, 2008	13.81	14.15	13.57	13.96	46,593	-0.04(-0.29%)
Apr 07, 2008	13.98	14.22	13.76	14.00	267,482	+0.11(+0.79%)
Apr 04, 2008	13.79	14.22	13.44	13.89	210,335	+0.18(+1.31%)
Apr 03, 2008	13.24	13.91	13.15	13.71	150,864	+0.37(+2.77%)
Apr 02, 2008	13.42	13.53	12.94	13.34	201,103	-0.12(-0.89%)
Apr 01, 2008	13.95	14.04	12.69	13.46	424,235	+0.04(+0.30%)
Mar 31, 2008	12.91	13.85	12.30	13.42	140,495	+0.64(+5.01%)
Mar 28, 2008	12.67	13.11	12.26	12.78	131,909	+0.37(+2.98%)
Mar 27, 2008	12.57	12.73	12.22	12.41	54,888	-0.10(-0.80%)
Mar 26, 2008	12.53	12.86	12.07	12.51	154,154	-0.11(-0.87%)
Mar 25, 2008	12.66	12.92	12.25	12.62	131,636	+0.11(+0.88%)
Mar 24, 2008	12.20	12.74	12.20	12.51	85,893	+0.41(+3.39%)
Mar 21, 2008	11.79	12.72	11.64	12.10	276,388	+0.00(+0.00%)
Mar 20, 2008	11.79	12.72	11.64	12.10	276,388	+0.48(+4.13%)
Mar 19, 2008	12.74	12.92	11.51	11.62	84,567	-1.00(-7.92%)
Mar 18, 2008	12.25	12.73	11.99	12.62	213,443	+0.68(+5.70%)
Mar 17, 2008	11.90	12.25	11.06	11.94	65,126	-0.09(-0.75%)
Mar 14, 2008	12.21	12.29	11.75	12.03	81,155	-0.03(-0.25%)
Mar 13, 2008	11.57	12.30	11.17	12.06	138,847	+0.35(+2.99%)
Mar 12, 2008	11.35	11.93	11.22	11.71	85,492	+0.33(+2.90%)
Mar 11, 2008	11.34	11.88	10.74	11.38	132,918	+0.35(+3.17%)
Mar 10, 2008	11.60	11.72	10.73	11.03	100,808	-0.51(-4.42%)
Mar 07, 2008	11.52	11.77	11.12	11.54	85,557	-0.13(-1.11%)
Mar 06, 2008	12.58	12.63	11.67	11.67	89,149	-1.01(-7.97%)
Mar 05, 2008	12.95	13.00	12.46	12.68	62,781	-0.23(-1.78%)
Mar 04, 2008	12.88	12.95	12.27	12.91	66,176	-0.13(-1.00%)

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.