Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.34	17.47	17.31	17.35	738,053	+0.01(+0.07%)
May 29, 2008	17.03	17.45	17.02	17.34	713,818	+0.27(+1.59%)
May 28, 2008	16.85	17.10	16.84	17.07	314,544	+0.17(+1.03%)
May 27, 2008	16.67	16.91	16.62	16.89	281,031	+0.14(+0.81%)
May 26, 2008	16.83	16.88	16.67	16.76	0	+0.00(+0.00%)
May 23, 2008	16.83	16.88	16.67	16.76	312,855	-0.20(-1.18%)
May 22, 2008	16.81	17.02	16.78	16.96	453,190	+0.14(+0.84%)
May 21, 2008	17.05	17.07	16.75	16.82	304,523	-0.23(-1.36%)
May 20, 2008	17.22	17.29	16.96	17.05	307,224	-0.29(-1.70%)
May 19, 2008	17.45	17.48	17.26	17.34	714,933	-0.03(-0.16%)
May 16, 2008	17.26	17.44	17.22	17.37	311,576	+0.10(+0.56%)
May 15, 2008	17.03	17.31	16.91	17.27	435,976	+0.26(+1.56%)
May 14, 2008	16.85	17.17	16.85	17.01	560,025	+0.17(+1.03%)
May 13, 2008	16.73	16.90	16.73	16.84	551,069	+0.07(+0.42%)
May 12, 2008	16.60	16.82	16.60	16.76	254,280	+0.10(+0.62%)
May 09, 2008	16.44	16.78	16.43	16.66	196,104	+0.01(+0.08%)
May 08, 2008	16.62	16.75	16.55	16.65	483,093	+0.04(+0.23%)
May 07, 2008	16.53	16.96	16.53	16.61	268,642	-0.29(-1.72%)
May 06, 2008	16.54	16.90	16.50	16.90	456,749	+0.15(+0.89%)
May 05, 2008	16.82	16.95	16.61	16.75	870,055	-0.08(-0.46%)
May 02, 2008	16.89	17.00	16.67	16.83	558,141	-0.11(-0.65%)
May 01, 2008	16.33	16.94	16.33	16.94	787,618	+0.63(+3.84%)
Apr 30, 2008	16.38	16.56	16.27	16.31	576,862	+0.00(+0.00%)
Apr 29, 2008	16.09	16.35	16.07	16.31	241,586	+0.16(+1.00%)
Apr 28, 2008	16.13	16.62	16.02	16.15	188,345	+0.09(+0.56%)
Apr 25, 2008	16.11	16.11	15.77	16.06	319,604	+0.10(+0.65%)
Apr 24, 2008	15.77	16.07	15.69	15.96	350,558	+0.22(+1.37%)
Apr 23, 2008	15.48	15.80	15.48	15.74	335,668	+0.34(+2.20%)
Apr 22, 2008	15.40	15.52	15.32	15.40	397,246	-0.08(-0.50%)
Apr 21, 2008	15.40	15.51	15.35	15.48	162,494	+0.01(+0.04%)
Apr 18, 2008	15.38	15.54	15.38	15.47	329,011	+0.26(+1.74%)
Apr 17, 2008	15.30	15.38	15.13	15.21	560,400	-0.11(-0.72%)
Apr 16, 2008	15.05	15.35	15.03	15.32	583,530	+0.34(+2.28%)
Apr 15, 2008	15.05	15.13	14.89	14.98	286,772	-0.02(-0.13%)
Apr 14, 2008	15.00	15.17	14.96	15.00	226,751	-0.08(-0.51%)
Apr 11, 2008	15.18	15.25	14.98	15.07	389,411	-0.21(-1.35%)
Apr 10, 2008	15.34	15.42	15.20	15.28	580,845	-0.06(-0.42%)
Apr 09, 2008	15.67	15.75	15.31	15.34	360,875	-0.32(-2.02%)
Apr 08, 2008	15.60	15.74	15.55	15.66	300,238	-0.06(-0.37%)
Apr 07, 2008	15.65	15.82	15.62	15.72	331,890	+0.15(+0.95%)
Apr 04, 2008	15.79	15.79	15.47	15.57	683,901	-0.13(-0.82%)
Apr 03, 2008	15.35	15.74	15.35	15.70	362,975	+0.25(+1.59%)
Apr 02, 2008	15.51	15.70	15.39	15.45	570,807	-0.15(-0.99%)
Apr 01, 2008	15.25	15.62	15.25	15.61	808,414	+0.53(+3.51%)
Mar 31, 2008	14.87	15.16	14.85	15.08	298,347	+0.19(+1.30%)
Mar 28, 2008	15.10	15.18	14.85	14.89	246,099	-0.15(-0.99%)
Mar 27, 2008	15.11	15.24	15.01	15.03	264,296	-0.05(-0.34%)
Mar 26, 2008	15.32	15.43	14.96	15.09	576,236	-0.18(-1.18%)
Mar 25, 2008	15.49	15.49	15.00	15.27	546,247	-0.08(-0.55%)
Mar 24, 2008	14.94	15.45	14.85	15.35	944,226	+0.48(+3.26%)
Mar 21, 2008	14.38	14.89	14.38	14.87	308,486	+0.00(+0.00%)
Mar 20, 2008	14.38	14.89	14.38	14.87	308,486	+0.42(+2.90%)
Mar 19, 2008	14.94	14.94	14.45	14.45	1,200,471	-0.34(-2.31%)
Mar 18, 2008	14.51	14.81	14.40	14.79	649,450	+0.45(+3.15%)
Mar 17, 2008	13.92	14.47	13.92	14.34	1,078,549	+0.02(+0.13%)
Mar 14, 2008	14.65	14.75	14.24	14.32	560,961	-0.31(-2.12%)
Mar 13, 2008	14.47	14.78	14.30	14.63	586,439	-0.08(-0.53%)
Mar 12, 2008	14.94	15.01	14.69	14.71	484,195	-0.27(-1.81%)
Mar 11, 2008	14.47	14.98	14.20	14.98	338,027	+0.41(+2.79%)
Mar 10, 2008	14.89	14.94	14.54	14.57	474,318	-0.34(-2.25%)
Mar 07, 2008	14.81	15.05	14.78	14.91	548,825	-0.08(-0.52%)
Mar 06, 2008	15.20	15.42	14.96	14.98	474,273	-0.35(-2.31%)
Mar 05, 2008	15.07	15.40	15.07	15.34	474,668	+0.26(+1.71%)
Mar 04, 2008	14.99	15.16	14.84	15.08	966,513	-0.14(-0.89%)

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.