Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.53	14.38	13.53	14.14	77,626	+0.32(+2.33%)
May 29, 2008	13.32	13.81	13.28	13.81	16,767	+0.48(+3.58%)
May 28, 2008	13.38	13.49	13.26	13.34	21,548	+0.10(+0.74%)
May 27, 2008	13.24	13.38	12.83	13.24	27,808	+0.31(+2.36%)
May 26, 2008	13.22	13.22	12.70	12.93	9,624	+0.00(+0.00%)
May 23, 2008	13.22	13.22	12.70	12.93	9,624	-0.32(-2.43%)
May 22, 2008	12.96	13.50	12.67	13.26	18,381	+0.37(+2.90%)
May 21, 2008	12.90	13.39	12.58	12.88	23,412	+0.02(+0.18%)
May 20, 2008	13.33	13.88	12.40	12.86	42,507	-0.56(-4.16%)
May 19, 2008	13.54	13.60	13.27	13.42	65,018	-0.16(-1.19%)
May 16, 2008	14.07	14.09	13.50	13.58	36,048	-0.39(-2.80%)
May 15, 2008	13.91	14.21	13.79	13.97	10,114	+0.03(+0.25%)
May 14, 2008	13.96	14.45	13.87	13.94	17,700	-0.02(-0.17%)
May 13, 2008	14.01	14.24	13.84	13.96	14,532	-0.01(-0.04%)
May 12, 2008	13.83	14.00	13.56	13.96	30,766	+0.17(+1.25%)
May 09, 2008	13.54	14.02	13.39	13.79	9,767	+0.13(+0.97%)
May 08, 2008	13.94	14.14	13.53	13.66	33,480	+0.09(+0.68%)
May 07, 2008	15.03	15.03	13.56	13.57	51,144	-1.85(-12.02%)
May 06, 2008	14.57	15.49	14.57	15.42	12,633	+0.76(+5.18%)
May 05, 2008	15.21	15.87	14.66	14.66	19,255	-0.67(-4.39%)
May 02, 2008	16.20	16.20	14.97	15.33	25,796	-0.64(-4.03%)
May 01, 2008	14.68	16.44	14.68	15.98	26,739	+1.23(+8.35%)
Apr 30, 2008	15.63	15.89	14.48	14.75	20,452	-0.81(-5.18%)
Apr 29, 2008	15.67	15.89	15.55	15.55	8,054	-0.09(-0.59%)
Apr 28, 2008	16.34	16.34	15.43	15.64	11,494	-0.75(-4.56%)
Apr 25, 2008	15.63	16.39	15.11	16.39	17,191	+0.79(+5.09%)
Apr 24, 2008	15.43	16.39	14.06	15.60	23,355	+1.15(+7.92%)
Apr 23, 2008	15.21	15.76	14.31	14.45	19,289	-0.68(-4.52%)
Apr 22, 2008	15.90	16.23	15.02	15.14	32,867	-0.94(-5.84%)
Apr 21, 2008	16.12	16.43	15.93	16.08	13,028	-0.21(-1.31%)
Apr 18, 2008	16.01	17.20	15.92	16.29	74,162	+0.60(+3.85%)
Apr 17, 2008	16.08	16.08	15.62	15.68	19,520	-0.44(-2.71%)
Apr 16, 2008	14.48	16.12	14.48	16.12	27,295	+1.82(+12.72%)
Apr 15, 2008	14.14	14.46	13.85	14.30	18,358	+0.29(+2.05%)
Apr 14, 2008	14.29	14.29	13.87	14.02	45,897	-0.40(-2.79%)
Apr 11, 2008	15.13	15.68	14.39	14.42	34,738	-1.20(-7.67%)
Apr 10, 2008	15.51	16.02	15.07	15.62	18,146	+0.13(+0.86%)
Apr 09, 2008	15.77	15.77	15.14	15.48	28,273	-0.41(-2.61%)
Apr 08, 2008	15.36	16.02	15.36	15.90	3,318	+0.39(+2.49%)
Apr 07, 2008	15.61	15.73	15.23	15.51	12,866	+0.11(+0.71%)
Apr 04, 2008	15.60	15.94	15.03	15.40	22,163	-0.12(-0.78%)
Apr 03, 2008	15.65	15.83	15.39	15.52	13,961	-0.33(-2.07%)
Apr 02, 2008	15.48	16.12	15.36	15.85	41,312	+0.31(+2.00%)
Apr 01, 2008	14.82	15.54	14.82	15.54	36,527	+0.47(+3.09%)
Mar 31, 2008	15.24	15.24	14.56	15.07	77,280	-0.16(-1.06%)
Mar 28, 2008	15.04	15.25	14.68	15.24	29,764	+0.21(+1.42%)
Mar 27, 2008	15.54	15.54	14.80	15.02	51,958	-0.44(-2.87%)
Mar 26, 2008	14.88	15.51	14.71	15.47	68,013	+0.47(+3.11%)
Mar 25, 2008	14.75	15.06	14.40	15.00	117,903	+0.25(+1.68%)
Mar 24, 2008	14.39	14.97	14.29	14.75	78,210	+0.33(+2.27%)
Mar 21, 2008	14.19	14.42	14.02	14.42	289,584	+0.00(+0.00%)
Mar 20, 2008	14.19	14.42	14.02	14.42	289,584	+0.54(+3.90%)
Mar 19, 2008	13.52	14.34	13.34	13.88	107,687	+0.49(+3.65%)
Mar 18, 2008	12.51	13.39	12.37	13.39	44,790	+1.20(+9.82%)
Mar 17, 2008	11.66	12.52	11.66	12.20	18,203	+0.17(+1.44%)
Mar 14, 2008	12.32	12.52	12.00	12.02	16,113	-0.16(-1.32%)
Mar 13, 2008	12.10	12.40	11.81	12.19	28,176	-0.09(-0.70%)
Mar 12, 2008	12.61	12.61	12.27	12.27	30,349	-0.24(-1.89%)
Mar 11, 2008	11.60	12.63	11.54	12.51	51,380	+1.27(+11.32%)
Mar 10, 2008	11.36	11.64	11.17	11.24	25,099	-0.11(-0.96%)
Mar 07, 2008	11.05	11.74	11.05	11.34	33,899	+0.25(+2.28%)
Mar 06, 2008	11.62	11.72	10.99	11.09	30,033	-0.60(-5.12%)
Mar 05, 2008	11.97	12.07	11.55	11.69	49,446	-0.22(-1.84%)
Mar 04, 2008	11.79	12.09	11.66	11.91	22,769	-0.03(-0.24%)

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.