Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.87	16.87	15.93	15.95	10,615	-0.93(-5.51%)
May 29, 2008	16.23	17.10	16.02	16.88	31,707	+0.76(+4.69%)
May 28, 2008	16.10	16.23	15.58	16.12	13,798	+0.21(+1.35%)
May 27, 2008	15.36	16.06	15.36	15.91	27,756	+0.60(+3.90%)
May 26, 2008	15.39	15.69	15.31	15.31	21,306	+0.00(+0.00%)
May 23, 2008	15.39	15.69	15.31	15.31	21,306	+0.03(+0.21%)
May 22, 2008	16.04	16.20	14.33	15.28	113,192	-0.64(-4.00%)
May 21, 2008	15.98	16.26	15.75	15.92	32,969	-0.15(-0.94%)
May 20, 2008	16.47	16.71	15.92	16.07	25,939	-0.51(-3.07%)
May 19, 2008	16.67	17.17	16.40	16.58	23,568	-0.14(-0.81%)
May 16, 2008	17.28	17.28	16.40	16.71	25,390	-0.38(-2.23%)
May 15, 2008	17.20	17.20	16.80	17.10	18,758	-0.14(-0.79%)
May 14, 2008	17.37	17.41	17.22	17.23	6,521	+0.29(+1.74%)
May 13, 2008	17.24	17.25	16.79	16.94	18,666	-0.35(-2.03%)
May 12, 2008	16.67	17.30	16.43	17.29	35,490	+0.64(+3.87%)
May 09, 2008	16.71	17.47	16.37	16.64	40,319	-0.06(-0.38%)
May 08, 2008	16.71	16.94	16.63	16.71	16,564	+0.28(+1.70%)
May 07, 2008	17.21	17.63	16.24	16.43	29,528	-0.80(-4.66%)
May 06, 2008	16.86	17.30	16.86	17.23	12,230	+0.29(+1.74%)
May 05, 2008	17.02	17.27	16.90	16.94	31,356	-0.30(-1.75%)
May 02, 2008	18.02	18.02	16.79	17.24	19,842	-0.56(-3.17%)
May 01, 2008	17.01	18.30	17.01	17.80	17,033	+0.74(+4.34%)
Apr 30, 2008	17.68	18.30	17.01	17.06	9,592	-0.53(-3.03%)
Apr 29, 2008	18.05	18.26	17.22	17.60	5,572	-0.44(-2.43%)
Apr 28, 2008	18.29	18.30	17.90	18.03	8,556	-0.26(-1.43%)
Apr 25, 2008	17.95	18.30	16.79	18.30	9,732	+0.34(+1.90%)
Apr 24, 2008	17.43	17.96	16.71	17.95	41,224	+0.56(+3.25%)
Apr 23, 2008	17.19	17.76	17.09	17.39	21,856	+0.28(+1.63%)
Apr 22, 2008	18.15	18.54	17.11	17.11	15,857	-1.17(-6.40%)
Apr 21, 2008	18.18	18.30	17.80	18.28	9,861	-0.01(-0.04%)
Apr 18, 2008	18.68	18.69	18.14	18.29	20,477	-0.01(-0.04%)
Apr 17, 2008	18.25	18.32	17.93	18.30	16,695	+0.00(+0.00%)
Apr 16, 2008	18.69	18.69	17.10	18.30	28,482	+0.09(+0.48%)
Apr 15, 2008	16.29	18.30	16.29	18.21	28,820	+2.01(+12.43%)
Apr 14, 2008	16.36	16.98	15.91	16.20	16,159	-0.62(-3.69%)
Apr 11, 2008	17.31	17.31	16.78	16.82	17,858	-0.77(-4.39%)
Apr 10, 2008	17.45	17.88	16.89	17.59	8,379	+0.17(+0.96%)
Apr 09, 2008	17.90	17.90	17.30	17.42	13,218	-0.67(-3.69%)
Apr 08, 2008	18.31	19.82	17.90	18.09	10,164	-0.27(-1.47%)
Apr 07, 2008	18.50	19.31	18.30	18.36	7,600	-0.76(-3.99%)
Apr 04, 2008	19.08	19.88	18.46	19.12	13,138	+0.14(+0.71%)
Apr 03, 2008	19.66	19.66	18.71	18.99	18,970	-0.90(-4.52%)
Apr 02, 2008	19.31	19.89	18.62	19.89	4,325	-0.20(-0.99%)
Apr 01, 2008	19.89	20.29	19.64	20.09	34,760	+0.20(+1.00%)
Mar 31, 2008	19.89	19.89	19.30	19.89	30,822	+0.01(+0.04%)
Mar 28, 2008	19.70	19.89	19.26	19.88	16,616	+0.17(+0.85%)
Mar 27, 2008	19.89	19.89	18.91	19.71	42,407	-0.17(-0.84%)
Mar 26, 2008	19.82	19.88	18.70	19.88	38,560	+0.07(+0.36%)
Mar 25, 2008	19.09	19.85	18.87	19.81	63,206	+0.80(+4.18%)
Mar 24, 2008	18.50	19.09	18.48	19.01	17,940	+0.33(+1.79%)
Mar 21, 2008	18.61	18.89	17.50	18.68	189,271	+0.00(+0.00%)
Mar 20, 2008	18.61	18.89	17.50	18.68	189,271	+0.50(+2.76%)
Mar 19, 2008	18.10	18.22	16.90	18.18	50,262	-0.03(-0.17%)
Mar 18, 2008	17.51	18.21	17.47	18.21	18,369	+1.34(+7.97%)
Mar 17, 2008	16.32	17.89	15.76	16.86	23,268	+0.10(+0.57%)
Mar 14, 2008	16.84	16.91	16.40	16.77	21,166	+0.01(+0.05%)
Mar 13, 2008	16.48	17.01	15.91	16.76	29,444	+0.02(+0.09%)
Mar 12, 2008	17.22	17.45	16.75	16.75	32,466	-0.53(-3.04%)
Mar 11, 2008	15.82	17.30	15.72	17.27	75,165	+1.60(+10.20%)
Mar 10, 2008	14.55	15.70	14.55	15.67	31,327	+1.20(+8.30%)
Mar 07, 2008	14.52	15.03	14.45	14.47	37,227	-0.26(-1.78%)
Mar 06, 2008	15.47	15.77	14.62	14.73	18,745	-0.80(-5.12%)
Mar 05, 2008	15.62	15.71	15.31	15.53	7,068	+0.01(+0.05%)
Mar 04, 2008	15.27	15.54	14.52	15.52	63,587	+0.13(+0.83%)

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.