Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.43	20.55	19.89	20.21	97,895	+0.20(+1.01%)
May 29, 2008	19.98	20.53	19.81	20.00	120,441	-0.02(-0.08%)
May 28, 2008	20.24	20.39	19.84	20.02	74,090	+0.24(+1.19%)
May 27, 2008	19.69	20.24	19.42	19.78	112,617	+0.01(+0.06%)
May 26, 2008	19.57	19.77	18.84	19.77	55,570	+0.00(+0.00%)
May 23, 2008	19.57	19.77	18.84	19.77	55,570	+0.20(+1.01%)
May 22, 2008	19.55	19.94	19.12	19.58	77,702	+0.02(+0.12%)
May 21, 2008	20.54	20.54	19.31	19.55	140,319	+0.17(+0.86%)
May 20, 2008	20.25	21.01	19.33	19.39	190,047	-1.33(-6.40%)
May 19, 2008	21.02	21.37	20.68	20.71	114,370	-0.34(-1.60%)
May 16, 2008	20.81	21.06	20.70	21.05	118,796	+0.39(+1.91%)
May 15, 2008	19.99	20.66	19.96	20.66	113,650	+0.64(+3.20%)
May 14, 2008	20.94	20.95	19.80	20.01	194,263	-0.60(-2.92%)
May 13, 2008	20.63	20.98	20.35	20.62	171,226	-0.03(-0.16%)
May 12, 2008	20.40	20.72	20.10	20.65	184,800	+0.52(+2.57%)
May 09, 2008	19.36	20.22	19.22	20.13	226,033	+0.97(+5.05%)
May 08, 2008	20.24	20.37	19.13	19.17	561,866	+1.00(+5.51%)
May 07, 2008	18.14	18.45	17.73	18.16	169,754	-0.17(-0.95%)
May 06, 2008	18.56	18.69	18.11	18.34	79,574	-0.07(-0.37%)
May 05, 2008	18.22	18.56	18.00	18.41	66,108	+0.17(+0.93%)
May 02, 2008	18.70	18.70	17.85	18.24	152,027	-0.18(-0.98%)
May 01, 2008	17.86	18.52	17.64	18.42	126,103	+0.51(+2.83%)
Apr 30, 2008	17.01	17.91	16.87	17.91	81,806	+0.10(+0.54%)
Apr 29, 2008	17.43	17.91	17.26	17.82	27,138	+0.30(+1.70%)
Apr 28, 2008	17.91	18.00	17.35	17.52	87,354	+0.05(+0.26%)
Apr 25, 2008	17.86	17.86	17.43	17.47	70,649	-0.31(-1.77%)
Apr 24, 2008	17.29	17.92	16.93	17.79	122,221	+0.71(+4.15%)
Apr 23, 2008	16.87	17.29	16.60	17.08	63,193	+0.48(+2.91%)
Apr 22, 2008	16.62	16.73	16.56	16.60	43,153	-0.14(-0.84%)
Apr 21, 2008	16.87	17.00	16.54	16.74	63,464	-0.11(-0.67%)
Apr 18, 2008	16.44	16.87	16.26	16.85	80,858	+0.79(+4.94%)
Apr 17, 2008	16.41	16.41	15.69	16.06	49,364	+0.36(+2.29%)
Apr 16, 2008	15.18	15.74	15.18	15.70	75,036	+0.51(+3.33%)
Apr 15, 2008	15.64	15.64	15.18	15.19	64,230	-0.40(-2.60%)
Apr 14, 2008	15.99	15.99	15.58	15.59	102,195	-0.48(-2.97%)
Apr 11, 2008	15.86	16.08	15.69	16.07	33,869	-0.01(-0.07%)
Apr 10, 2008	15.68	16.08	15.55	16.08	105,040	+0.56(+3.62%)
Apr 09, 2008	15.84	15.87	15.33	15.52	53,422	-0.39(-2.44%)
Apr 08, 2008	15.89	15.91	15.46	15.91	72,911	+0.06(+0.39%)
Apr 07, 2008	16.11	16.13	15.59	15.85	106,605	-0.21(-1.30%)
Apr 04, 2008	15.46	16.36	15.46	16.06	265,045	+0.64(+4.16%)
Apr 03, 2008	15.06	15.46	14.73	15.41	124,367	+0.52(+3.51%)
Apr 02, 2008	14.80	15.06	14.06	14.89	100,301	+0.34(+2.36%)
Apr 01, 2008	14.11	15.12	14.05	14.55	108,116	+0.66(+4.74%)
Mar 31, 2008	13.92	14.29	13.68	13.89	58,815	+0.02(+0.12%)
Mar 28, 2008	14.41	14.53	13.87	13.87	177,109	-0.38(-2.64%)
Mar 27, 2008	14.82	14.85	14.24	14.25	50,915	-0.60(-4.02%)
Mar 26, 2008	14.67	15.12	14.33	14.85	107,673	+0.05(+0.34%)
Mar 25, 2008	14.72	15.18	14.35	14.80	110,062	+0.02(+0.11%)
Mar 24, 2008	14.62	15.06	14.34	14.78	127,404	+0.10(+0.69%)
Mar 21, 2008	13.90	14.72	13.24	14.68	170,940	+0.00(+0.00%)
Mar 20, 2008	13.90	14.72	13.24	14.68	170,940	+1.04(+7.63%)
Mar 19, 2008	14.06	14.44	13.50	13.64	66,012	-0.36(-2.57%)
Mar 18, 2008	13.94	14.03	13.50	14.00	71,336	+0.60(+4.45%)
Mar 17, 2008	13.23	14.12	12.94	13.40	104,887	-0.53(-3.79%)
Mar 14, 2008	14.14	14.14	13.29	13.93	90,297	-0.01(-0.08%)
Mar 13, 2008	13.94	14.20	12.94	13.94	228,901	+0.39(+2.91%)
Mar 12, 2008	13.25	13.96	12.94	13.55	127,970	+0.57(+4.42%)
Mar 11, 2008	12.93	13.08	12.55	12.97	106,617	+0.44(+3.55%)
Mar 10, 2008	13.22	13.38	12.43	12.53	161,859	-0.65(-4.95%)
Mar 07, 2008	12.98	13.63	12.93	13.18	161,132	-0.05(-0.38%)
Mar 06, 2008	14.28	14.58	12.98	13.23	247,670	-1.19(-8.23%)
Mar 05, 2008	13.72	14.50	13.45	14.42	220,044	+0.67(+4.91%)
Mar 04, 2008	14.02	14.05	13.46	13.74	83,842	-0.41(-2.90%)

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.