Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.34	15.45	15.21	15.23	183,246	-0.15(-0.98%)
May 29, 2008	15.31	15.49	15.30	15.38	195,515	+0.03(+0.20%)
May 28, 2008	15.18	15.61	15.18	15.35	234,466	-0.10(-0.65%)
May 27, 2008	15.15	15.49	15.15	15.45	302,378	+0.24(+1.58%)
May 26, 2008	15.14	15.31	15.10	15.21	0	+0.00(+0.00%)
May 23, 2008	15.14	15.31	15.10	15.21	266,350	+0.01(+0.05%)
May 22, 2008	15.27	15.49	15.18	15.20	252,707	-0.07(-0.45%)
May 21, 2008	15.11	15.43	15.11	15.27	318,731	+0.10(+0.67%)
May 20, 2008	15.18	15.28	15.11	15.17	214,321	-0.09(-0.60%)
May 19, 2008	15.40	15.50	15.20	15.26	236,570	-0.19(-1.23%)
May 16, 2008	15.29	15.45	15.24	15.45	144,451	+0.09(+0.59%)
May 15, 2008	15.24	15.40	15.24	15.36	145,091	+0.06(+0.39%)
May 14, 2008	15.41	15.47	15.30	15.30	176,974	+0.06(+0.39%)
May 13, 2008	15.40	15.40	15.16	15.24	206,096	-0.07(-0.46%)
May 12, 2008	15.26	15.50	15.26	15.31	181,499	+0.01(+0.07%)
May 09, 2008	15.20	15.36	15.20	15.30	84,717	+0.04(+0.26%)
May 08, 2008	15.38	15.38	15.16	15.26	204,489	-0.05(-0.33%)
May 07, 2008	15.39	15.40	15.29	15.31	160,881	+0.01(+0.07%)
May 06, 2008	15.35	15.40	15.25	15.30	206,423	-0.07(-0.46%)
May 05, 2008	15.41	15.45	15.34	15.37	299,371	-0.07(-0.45%)
May 02, 2008	15.37	15.49	15.35	15.44	149,208	+0.04(+0.26%)
May 01, 2008	15.46	15.46	15.30	15.40	216,469	+0.10(+0.65%)
Apr 30, 2008	15.49	15.49	15.29	15.30	202,982	+0.05(+0.33%)
Apr 29, 2008	15.30	15.33	15.22	15.25	226,037	+0.05(+0.33%)
Apr 28, 2008	15.17	15.26	15.15	15.20	195,399	+0.10(+0.66%)
Apr 25, 2008	15.06	15.15	15.00	15.10	222,771	+0.02(+0.13%)
Apr 24, 2008	15.08	15.12	14.98	15.08	272,247	+0.00(+0.00%)
Apr 23, 2008	14.91	15.14	14.91	15.08	228,008	+0.11(+0.73%)
Apr 22, 2008	14.85	15.07	14.85	14.97	236,763	-0.03(-0.20%)
Apr 21, 2008	14.81	15.05	14.80	15.00	232,411	+0.10(+0.67%)
Apr 18, 2008	14.86	14.98	14.75	14.90	192,863	+0.19(+1.29%)
Apr 17, 2008	14.74	14.77	14.40	14.71	245,131	+0.13(+0.89%)
Apr 16, 2008	14.40	14.60	14.30	14.58	346,550	+0.18(+1.25%)
Apr 15, 2008	14.36	14.47	14.30	14.40	190,212	-0.03(-0.21%)
Apr 14, 2008	14.35	14.60	14.35	14.43	165,632	-0.02(-0.14%)
Apr 11, 2008	14.44	14.54	14.35	14.45	187,500	-0.05(-0.34%)
Apr 10, 2008	14.32	14.59	14.32	14.50	183,729	+0.01(+0.07%)
Apr 09, 2008	14.50	14.66	14.40	14.49	176,523	-0.09(-0.62%)
Apr 08, 2008	14.50	14.64	14.46	14.58	250,346	-0.11(-0.74%)
Apr 07, 2008	14.51	14.78	14.51	14.69	255,800	+0.09(+0.60%)
Apr 04, 2008	14.62	14.69	14.43	14.60	223,472	-0.06(-0.41%)
Apr 03, 2008	14.29	14.66	14.29	14.66	279,595	+0.19(+1.31%)
Apr 02, 2008	14.30	14.53	14.25	14.47	237,871	+0.21(+1.47%)
Apr 01, 2008	14.17	14.33	14.12	14.26	193,399	+0.17(+1.21%)
Mar 31, 2008	13.94	14.35	13.94	14.09	244,480	+0.03(+0.21%)
Mar 28, 2008	14.20	14.38	14.06	14.06	209,320	-0.19(-1.33%)
Mar 27, 2008	14.32	14.43	14.23	14.25	293,206	+0.02(+0.14%)
Mar 26, 2008	13.93	14.25	13.93	14.23	222,545	+0.15(+1.07%)
Mar 25, 2008	14.21	14.21	13.98	14.08	288,533	-0.04(-0.28%)
Mar 24, 2008	13.74	14.15	13.74	14.12	204,387	+0.22(+1.58%)
Mar 21, 2008	13.62	13.93	13.54	13.90	239,625	+0.00(+0.00%)
Mar 20, 2008	13.62	13.93	13.54	13.90	239,625	+0.30(+2.21%)
Mar 19, 2008	13.60	13.87	13.60	13.60	234,630	+0.01(+0.07%)
Mar 18, 2008	13.64	13.83	13.37	13.59	288,725	+0.14(+1.04%)
Mar 17, 2008	13.67	13.67	13.40	13.45	339,109	-0.40(-2.89%)
Mar 14, 2008	14.18	14.21	13.65	13.85	245,251	-0.21(-1.49%)
Mar 13, 2008	14.07	14.10	13.97	14.06	172,221	-0.17(-1.19%)
Mar 12, 2008	14.01	14.35	14.01	14.23	195,200	+0.00(+0.00%)
Mar 11, 2008	13.98	14.32	13.98	14.23	302,028	+0.25(+1.79%)
Mar 10, 2008	14.07	14.32	13.97	13.98	246,767	-0.32(-2.24%)
Mar 07, 2008	14.22	14.50	14.22	14.30	175,526	-0.10(-0.69%)
Mar 06, 2008	14.75	14.75	14.35	14.40	258,843	-0.25(-1.71%)
Mar 05, 2008	14.46	14.75	14.46	14.65	174,065	+0.07(+0.48%)
Mar 04, 2008	14.55	14.68	14.43	14.58	228,539	-0.10(-0.68%)

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.