Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.64	15.75	15.58	15.65	16,920	+0.12(+0.75%)
May 29, 2008	15.44	15.58	15.44	15.53	29,144	+0.09(+0.61%)
May 28, 2008	15.36	15.44	15.31	15.44	19,726	+0.17(+1.11%)
May 27, 2008	15.15	15.27	15.14	15.27	18,186	+0.11(+0.73%)
May 26, 2008	15.30	15.32	15.13	15.16	0	+0.00(+0.00%)
May 23, 2008	15.30	15.32	15.13	15.16	12,273	-0.15(-0.98%)
May 22, 2008	15.39	15.39	15.24	15.31	19,950	+0.05(+0.33%)
May 21, 2008	15.45	15.47	15.26	15.26	19,252	-0.13(-0.84%)
May 20, 2008	15.53	15.53	15.38	15.39	24,420	-0.15(-0.97%)
May 19, 2008	15.64	15.68	15.49	15.54	21,528	-0.06(-0.38%)
May 16, 2008	15.57	15.61	15.50	15.60	42,363	+0.02(+0.13%)
May 15, 2008	15.50	15.58	15.45	15.58	136,457	+0.13(+0.84%)
May 14, 2008	15.58	15.60	15.45	15.45	55,997	+0.00(+0.00%)
May 13, 2008	15.45	15.49	15.38	15.45	14,684	+0.05(+0.32%)
May 12, 2008	15.54	15.54	15.38	15.40	55,537	+0.01(+0.06%)
May 09, 2008	15.35	15.43	15.34	15.39	11,047	-0.02(-0.13%)
May 08, 2008	15.45	15.54	15.39	15.41	14,700	-0.07(-0.45%)
May 07, 2008	15.53	15.60	15.45	15.48	16,059	-0.12(-0.77%)
May 06, 2008	15.60	15.64	15.50	15.60	13,818	-0.02(-0.13%)
May 05, 2008	15.65	15.66	15.56	15.62	24,502	-0.04(-0.26%)
May 02, 2008	15.41	15.74	15.41	15.66	43,000	+0.07(+0.45%)
May 01, 2008	15.36	15.60	15.36	15.59	14,278	+0.24(+1.56%)
Apr 30, 2008	15.40	15.54	15.35	15.35	17,688	-0.04(-0.26%)
Apr 29, 2008	15.34	15.43	15.29	15.39	7,309	+0.03(+0.20%)
Apr 28, 2008	15.33	15.40	15.26	15.36	6,296	+0.10(+0.66%)
Apr 25, 2008	15.21	15.26	15.10	15.26	8,100	+0.11(+0.73%)
Apr 24, 2008	15.11	15.15	15.05	15.15	4,700	+0.10(+0.66%)
Apr 23, 2008	15.03	15.08	14.95	15.05	11,220	+0.02(+0.13%)
Apr 22, 2008	15.00	15.06	14.95	15.03	8,990	+0.00(+0.00%)
Apr 21, 2008	15.04	15.09	15.00	15.03	9,100	+0.04(+0.27%)
Apr 18, 2008	14.96	15.09	14.96	14.99	12,700	+0.09(+0.60%)
Apr 17, 2008	14.65	14.90	14.65	14.90	11,900	+0.11(+0.74%)
Apr 16, 2008	14.66	14.79	14.66	14.79	5,600	+0.19(+1.30%)
Apr 15, 2008	14.68	14.68	14.48	14.60	7,900	+0.04(+0.30%)
Apr 14, 2008	14.63	14.67	14.55	14.56	6,741	-0.09(-0.64%)
Apr 11, 2008	14.66	14.67	14.63	14.65	3,900	-0.11(-0.75%)
Apr 10, 2008	14.71	14.82	14.64	14.76	6,700	+0.03(+0.20%)
Apr 09, 2008	15.07	15.07	14.73	14.73	15,200	-0.32(-2.13%)
Apr 08, 2008	15.10	15.10	15.05	15.05	9,700	-0.05(-0.33%)
Apr 07, 2008	15.20	15.21	15.08	15.10	19,500	-0.10(-0.66%)
Apr 04, 2008	15.12	15.28	15.05	15.20	36,200	+0.08(+0.53%)
Apr 03, 2008	15.05	15.13	14.93	15.12	15,600	+0.01(+0.07%)
Apr 02, 2008	14.90	15.16	14.90	15.11	16,800	+0.30(+2.02%)
Apr 01, 2008	14.55	14.81	14.55	14.81	17,500	+0.37(+2.56%)
Mar 31, 2008	14.30	14.45	14.30	14.44	8,612	+0.04(+0.28%)
Mar 28, 2008	14.70	14.70	14.40	14.40	31,800	-0.36(-2.44%)
Mar 27, 2008	14.83	14.86	14.71	14.76	14,400	-0.06(-0.40%)
Mar 26, 2008	14.79	14.85	14.78	14.82	9,700	+0.00(+0.00%)
Mar 25, 2008	14.66	14.84	14.66	14.82	11,300	+0.15(+1.02%)
Mar 24, 2008	14.35	14.79	14.35	14.67	14,500	+0.22(+1.52%)
Mar 21, 2008	14.33	14.46	14.26	14.45	10,900	+0.00(+0.00%)
Mar 20, 2008	14.33	14.46	14.26	14.45	10,900	+0.11(+0.77%)
Mar 19, 2008	14.43	14.52	14.23	14.34	56,600	+0.00(+0.00%)
Mar 18, 2008	13.91	14.34	13.91	14.34	68,100	+0.58(+4.22%)
Mar 17, 2008	13.88	13.94	13.70	13.76	7,623	-0.90(-6.14%)
Mar 14, 2008	14.92	14.92	14.61	14.66	65,100	-0.30(-2.01%)
Mar 13, 2008	14.78	15.00	14.60	14.96	47,700	-0.04(-0.27%)
Mar 12, 2008	14.89	15.00	14.81	15.00	47,400	+0.22(+1.49%)
Mar 11, 2008	14.62	14.78	14.56	14.78	16,100	+0.40(+2.78%)
Mar 10, 2008	14.71	14.72	14.38	14.38	25,100	-0.38(-2.56%)
Mar 07, 2008	14.84	14.94	14.70	14.76	18,307	-0.25(-1.68%)
Mar 06, 2008	15.15	15.20	15.01	15.01	11,100	-0.21(-1.38%)
Mar 05, 2008	15.25	15.38	15.17	15.22	15,700	+0.04(+0.26%)
Mar 04, 2008	15.35	15.35	15.15	15.18	7,300	-0.24(-1.56%)

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.