Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.18	14.62	13.94	14.62	80,746	+0.42(+2.96%)
May 29, 2008	14.23	14.23	13.38	14.20	126,236	+0.13(+0.93%)
May 28, 2008	13.42	14.07	13.13	14.07	137,629	+0.60(+4.48%)
May 27, 2008	14.17	14.17	13.39	13.47	130,423	-0.51(-3.64%)
May 26, 2008	14.10	14.17	13.76	13.97	83,931	+0.00(+0.00%)
May 23, 2008	14.10	14.17	13.76	13.97	83,931	-0.29(-2.02%)
May 22, 2008	14.31	14.31	13.96	14.26	147,399	-0.05(-0.33%)
May 21, 2008	14.44	14.52	14.04	14.31	141,480	-0.20(-1.41%)
May 20, 2008	14.17	14.60	13.99	14.52	108,802	+0.25(+1.73%)
May 19, 2008	14.33	14.74	14.13	14.27	213,432	+0.12(+0.85%)
May 16, 2008	13.94	14.43	13.92	14.15	99,000	+0.12(+0.82%)
May 15, 2008	14.11	14.11	13.68	14.03	165,763	+0.12(+0.87%)
May 14, 2008	14.17	14.46	13.81	13.91	99,233	-0.34(-2.36%)
May 13, 2008	14.28	14.53	13.95	14.25	57,899	-0.12(-0.84%)
May 12, 2008	14.73	14.73	13.97	14.37	118,191	-0.15(-1.01%)
May 09, 2008	14.42	14.80	12.90	14.52	201,220	+0.65(+4.70%)
May 08, 2008	13.73	14.02	13.63	13.86	96,859	+0.08(+0.61%)
May 07, 2008	13.68	13.89	13.55	13.78	107,041	+0.24(+1.74%)
May 06, 2008	13.52	13.65	13.46	13.54	92,127	+0.19(+1.46%)
May 05, 2008	13.51	13.61	13.24	13.35	278,561	+0.11(+0.83%)
May 02, 2008	13.12	13.27	13.08	13.24	157,340	+0.13(+0.96%)
May 01, 2008	13.23	13.23	12.49	13.11	71,683	-0.01(-0.08%)
Apr 30, 2008	13.29	13.29	13.07	13.12	52,099	+0.00(+0.00%)
Apr 29, 2008	13.22	13.51	13.12	13.12	55,674	-0.16(-1.19%)
Apr 28, 2008	12.80	13.44	12.80	13.28	64,713	+0.40(+3.14%)
Apr 25, 2008	12.85	12.96	12.63	12.88	22,408	+0.11(+0.86%)
Apr 24, 2008	12.85	12.86	12.39	12.77	14,857	-0.13(-1.02%)
Apr 23, 2008	13.07	13.07	12.70	12.90	21,410	-0.19(-1.44%)
Apr 22, 2008	12.50	13.09	12.50	13.09	54,636	+0.58(+4.66%)
Apr 21, 2008	12.80	12.97	12.36	12.50	60,050	-0.32(-2.46%)
Apr 18, 2008	13.10	13.10	12.63	12.82	81,738	-0.16(-1.21%)
Apr 17, 2008	12.97	13.11	12.65	12.98	33,174	+0.29(+2.32%)
Apr 16, 2008	12.60	13.06	12.36	12.68	110,612	+0.10(+0.79%)
Apr 15, 2008	12.71	12.71	12.49	12.58	40,946	+0.14(+1.10%)
Apr 14, 2008	12.61	12.85	12.44	12.45	38,489	-0.21(-1.66%)
Apr 11, 2008	12.75	12.99	12.34	12.66	87,038	-0.12(-0.94%)
Apr 10, 2008	12.58	12.91	12.58	12.78	87,299	+0.12(+0.91%)
Apr 09, 2008	12.70	12.85	12.49	12.66	57,511	+0.06(+0.50%)
Apr 08, 2008	12.45	12.60	12.34	12.60	73,706	+0.09(+0.71%)
Apr 07, 2008	12.34	12.63	12.11	12.51	238,111	+0.25(+2.06%)
Apr 04, 2008	12.26	12.50	12.04	12.26	74,858	+0.14(+1.17%)
Apr 03, 2008	11.53	12.44	11.53	12.12	32,170	+0.30(+2.58%)
Apr 02, 2008	11.90	12.16	11.76	11.81	33,691	-0.16(-1.36%)
Apr 01, 2008	12.12	12.37	11.76	11.97	41,422	-0.07(-0.57%)
Mar 31, 2008	12.30	12.30	11.81	12.04	42,493	+0.09(+0.79%)
Mar 28, 2008	11.85	12.07	11.65	11.95	30,837	+0.14(+1.20%)
Mar 27, 2008	11.92	11.97	11.62	11.81	143,166	-0.06(-0.49%)
Mar 26, 2008	11.51	12.00	11.51	11.86	75,586	+0.29(+2.49%)
Mar 25, 2008	11.23	11.65	10.91	11.58	119,586	+0.34(+2.99%)
Mar 24, 2008	10.59	11.48	10.55	11.24	67,187	+0.73(+6.94%)
Mar 21, 2008	10.66	10.90	10.51	10.51	60,810	+0.00(+0.00%)
Mar 20, 2008	10.66	10.90	10.51	10.51	60,810	-0.18(-1.67%)
Mar 19, 2008	11.24	11.47	10.61	10.69	69,334	-0.48(-4.28%)
Mar 18, 2008	10.33	11.28	10.24	11.17	86,299	+0.81(+7.86%)
Mar 17, 2008	10.50	11.10	10.09	10.35	64,879	-0.28(-2.67%)
Mar 14, 2008	10.84	11.02	10.58	10.64	135,518	-0.13(-1.17%)
Mar 13, 2008	10.81	11.11	10.50	10.76	263,716	-0.09(-0.87%)
Mar 12, 2008	11.01	11.05	10.84	10.86	83,184	-0.11(-1.01%)
Mar 11, 2008	10.87	12.47	10.66	10.97	173,851	+0.08(+0.77%)
Mar 10, 2008	11.39	11.46	10.84	10.88	226,046	-0.55(-4.82%)
Mar 07, 2008	11.60	11.65	11.26	11.43	113,986	-0.21(-1.80%)
Mar 06, 2008	11.78	11.79	11.50	11.64	52,265	-0.14(-1.16%)
Mar 05, 2008	11.68	12.29	11.53	11.78	94,248	+0.26(+2.28%)
Mar 04, 2008	11.66	11.82	11.21	11.52	181,131	-0.25(-2.14%)

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.