Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.28	14.28	13.67	13.89	426,134	-0.05(-0.38%)
May 29, 2008	14.59	14.59	13.84	13.94	620,277	-0.15(-1.06%)
May 28, 2008	14.36	14.41	14.01	14.09	525,276	-0.40(-2.74%)
May 27, 2008	14.60	14.65	14.27	14.49	536,189	+0.06(+0.44%)
May 26, 2008	14.25	14.58	13.92	14.42	0	+0.00(+0.00%)
May 23, 2008	14.25	14.58	13.92	14.42	912,929	+0.34(+2.39%)
May 22, 2008	14.34	14.55	13.45	14.09	1,049,895	-0.19(-1.31%)
May 21, 2008	14.56	14.62	14.15	14.27	638,027	-0.01(-0.09%)
May 20, 2008	14.18	14.34	14.04	14.29	402,602	+0.22(+1.56%)
May 19, 2008	14.09	14.24	14.01	14.07	377,396	-0.02(-0.17%)
May 16, 2008	13.91	14.29	13.74	14.09	304,767	+0.18(+1.32%)
May 15, 2008	14.15	14.17	13.83	13.91	599,938	-0.10(-0.71%)
May 14, 2008	13.80	14.16	13.74	14.01	776,256	+0.29(+2.14%)
May 13, 2008	13.48	13.78	13.44	13.71	391,962	+0.18(+1.36%)
May 12, 2008	13.38	13.54	13.22	13.53	486,696	+0.12(+0.87%)
May 09, 2008	13.34	13.42	13.29	13.41	190,865	+0.09(+0.68%)
May 08, 2008	13.21	13.33	13.18	13.32	535,067	+0.26(+2.02%)
May 07, 2008	13.03	13.10	13.03	13.06	334,294	-0.01(-0.10%)
May 06, 2008	12.85	13.14	12.81	13.07	398,592	+0.22(+1.69%)
May 05, 2008	12.71	12.92	12.71	12.85	333,439	+0.12(+0.94%)
May 02, 2008	12.61	12.81	12.61	12.73	399,597	+0.05(+0.39%)
May 01, 2008	12.82	12.82	12.50	12.68	529,438	-0.13(-1.02%)
Apr 30, 2008	12.84	13.00	12.56	12.81	461,208	-0.16(-1.21%)
Apr 29, 2008	13.26	13.34	12.87	12.97	725,227	-0.36(-2.70%)
Apr 28, 2008	13.21	13.34	13.14	13.33	610,053	+0.18(+1.37%)
Apr 25, 2008	12.92	13.25	12.76	13.15	385,007	+0.33(+2.60%)
Apr 24, 2008	12.96	13.04	12.64	12.82	670,267	-0.26(-2.00%)
Apr 23, 2008	13.27	13.34	13.00	13.08	500,943	-0.23(-1.72%)
Apr 22, 2008	13.15	13.34	13.15	13.31	435,907	+0.17(+1.29%)
Apr 21, 2008	12.73	13.17	12.73	13.14	625,710	+0.40(+3.17%)
Apr 18, 2008	12.67	12.87	12.58	12.73	643,650	+0.00(+0.00%)
Apr 17, 2008	12.66	12.94	12.66	12.73	401,786	-0.02(-0.16%)
Apr 16, 2008	12.67	12.75	12.51	12.75	448,481	+0.11(+0.84%)
Apr 15, 2008	12.54	12.72	12.50	12.65	594,804	+0.11(+0.85%)
Apr 14, 2008	12.47	12.67	12.34	12.54	497,491	+0.03(+0.27%)
Apr 11, 2008	12.45	12.69	12.45	12.51	136,294	-0.15(-1.16%)
Apr 10, 2008	12.75	12.81	12.64	12.65	606,008	-0.14(-1.09%)
Apr 09, 2008	12.48	12.80	12.43	12.79	366,489	+0.25(+1.99%)
Apr 08, 2008	12.52	12.70	12.42	12.54	250,377	-0.11(-0.87%)
Apr 07, 2008	12.52	12.72	12.51	12.66	345,614	+0.20(+1.58%)
Apr 04, 2008	12.45	12.66	12.41	12.46	238,408	-0.05(-0.37%)
Apr 03, 2008	12.40	12.61	12.36	12.50	350,491	+0.07(+0.59%)
Apr 02, 2008	12.27	12.54	12.22	12.43	396,688	+0.08(+0.68%)
Apr 01, 2008	12.41	12.42	12.14	12.35	740,663	-0.07(-0.54%)
Mar 31, 2008	12.25	12.59	12.25	12.41	338,051	+0.04(+0.32%)
Mar 28, 2008	12.34	12.54	12.27	12.37	355,169	+0.08(+0.62%)
Mar 27, 2008	12.50	12.56	12.17	12.30	350,566	-0.17(-1.39%)
Mar 26, 2008	12.20	12.57	12.20	12.47	377,255	+0.24(+1.99%)
Mar 25, 2008	11.71	12.39	11.71	12.23	895,997	+0.42(+3.53%)
Mar 24, 2008	11.83	12.08	11.39	11.81	1,528,123	+0.09(+0.77%)
Mar 21, 2008	12.11	12.11	11.57	11.72	998,942	+0.00(+0.00%)
Mar 20, 2008	12.11	12.11	11.57	11.72	998,942	-0.46(-3.78%)
Mar 19, 2008	12.72	12.76	12.14	12.18	667,778	-0.59(-4.62%)
Mar 18, 2008	12.69	12.79	12.50	12.77	566,087	+0.14(+1.13%)
Mar 17, 2008	13.50	13.50	12.52	12.63	852,520	-0.47(-3.56%)
Mar 14, 2008	13.44	13.44	13.04	13.10	610,506	-0.04(-0.33%)
Mar 13, 2008	12.94	13.30	12.77	13.14	718,000	+0.06(+0.48%)
Mar 12, 2008	13.16	13.30	12.94	13.07	339,386	-0.09(-0.66%)
Mar 11, 2008	13.25	13.34	13.04	13.16	457,889	+0.09(+0.69%)
Mar 10, 2008	13.30	13.34	13.01	13.07	727,405	+0.00(+0.03%)
Mar 07, 2008	12.80	13.17	12.75	13.07	569,587	+0.26(+2.06%)
Mar 06, 2008	12.78	13.04	12.77	12.80	674,766	+0.05(+0.39%)
Mar 05, 2008	12.74	12.87	12.60	12.75	670,711	+0.41(+3.32%)
Mar 04, 2008	12.65	12.95	12.34	12.34	571,854	-0.34(-2.66%)

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.