Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.97	17.52	16.88	17.25	12,623	+0.30(+1.77%)
May 29, 2008	16.20	17.00	16.04	16.95	6,436	+0.61(+3.72%)
May 28, 2008	16.63	16.63	16.34	16.34	300	-0.20(-1.20%)
May 27, 2008	16.04	16.80	16.04	16.54	10,749	+0.46(+2.86%)
May 26, 2008	16.49	16.49	16.00	16.08	10,407	+0.00(+0.00%)
May 23, 2008	16.49	16.49	16.00	16.08	10,407	-0.61(-3.64%)
May 22, 2008	16.29	16.87	16.29	16.69	4,100	+0.19(+1.14%)
May 21, 2008	16.36	16.95	16.36	16.50	5,650	+0.00(+0.00%)
May 20, 2008	16.80	16.89	16.50	16.50	2,948	+0.03(+0.18%)
May 19, 2008	16.66	16.90	16.00	16.47	16,649	+0.02(+0.12%)
May 16, 2008	16.44	16.58	16.25	16.45	8,847	+0.21(+1.29%)
May 15, 2008	15.65	16.48	15.65	16.24	5,366	+0.35(+2.20%)
May 14, 2008	15.90	16.49	15.67	15.89	16,939	+0.16(+1.02%)
May 13, 2008	15.50	15.75	15.50	15.73	7,189	-0.02(-0.13%)
May 12, 2008	15.69	15.75	15.50	15.75	9,145	+0.25(+1.61%)
May 09, 2008	15.27	15.72	15.27	15.50	7,876	-0.23(-1.46%)
May 08, 2008	15.33	15.75	15.33	15.73	4,554	+0.31(+2.01%)
May 07, 2008	15.36	15.79	15.28	15.42	7,833	-0.33(-2.10%)
May 06, 2008	15.55	15.85	15.55	15.75	6,000	+0.20(+1.29%)
May 05, 2008	15.53	15.89	15.16	15.55	29,642	-0.08(-0.51%)
May 02, 2008	16.20	16.20	15.61	15.63	8,591	-0.37(-2.31%)
May 01, 2008	15.90	16.20	15.72	16.00	5,991	+0.00(+0.00%)
Apr 30, 2008	15.74	16.39	15.74	16.00	6,260	+0.30(+1.91%)
Apr 29, 2008	15.57	16.25	15.57	15.70	6,703	-0.06(-0.38%)
Apr 28, 2008	15.35	16.44	15.35	15.76	19,745	+0.40(+2.60%)
Apr 25, 2008	15.15	15.69	15.15	15.36	6,947	+0.07(+0.46%)
Apr 24, 2008	15.05	15.92	15.05	15.29	6,619	+0.10(+0.66%)
Apr 23, 2008	16.13	16.23	15.04	15.19	11,515	-0.32(-2.06%)
Apr 22, 2008	16.67	16.68	15.12	15.51	22,492	-0.93(-5.66%)
Apr 21, 2008	15.71	16.55	15.30	16.44	36,947	+0.74(+4.71%)
Apr 18, 2008	15.35	15.95	15.22	15.70	39,404	+0.53(+3.49%)
Apr 17, 2008	13.42	15.47	13.35	15.17	22,940	+1.25(+8.98%)
Apr 16, 2008	14.08	14.13	13.79	13.92	4,774	-0.18(-1.28%)
Apr 15, 2008	13.30	14.10	13.30	14.10	3,100	+0.06(+0.43%)
Apr 14, 2008	13.40	14.24	13.40	14.04	9,770	-0.20(-1.40%)
Apr 11, 2008	13.90	14.34	13.70	14.24	13,730	+0.00(+0.00%)
Apr 10, 2008	14.34	14.34	14.13	14.24	5,999	-0.01(-0.07%)
Apr 09, 2008	14.42	14.42	13.78	14.25	10,911	+0.01(+0.07%)
Apr 08, 2008	12.83	14.35	12.83	14.24	50,055	+1.03(+7.80%)
Apr 07, 2008	13.31	13.31	12.45	13.21	15,529	-0.03(-0.23%)
Apr 04, 2008	12.61	13.25	12.61	13.24	16,000	+0.47(+3.68%)
Apr 03, 2008	12.15	12.85	12.15	12.77	9,524	+0.90(+7.58%)
Apr 02, 2008	12.77	12.77	11.85	11.87	29,353	-1.03(-8.00%)
Apr 01, 2008	12.15	12.97	12.15	12.90	7,302	+0.74(+6.10%)
Mar 31, 2008	12.22	12.79	12.01	12.16	48,744	+0.00(+0.00%)
Mar 28, 2008	11.91	12.16	11.86	12.16	4,519	+0.06(+0.50%)
Mar 27, 2008	12.18	12.20	12.02	12.10	9,607	-0.10(-0.82%)
Mar 26, 2008	12.02	12.25	11.87	12.20	12,393	+0.06(+0.49%)
Mar 25, 2008	11.85	12.25	11.77	12.14	16,693	+0.50(+4.30%)
Mar 24, 2008	12.25	12.25	11.51	11.64	25,024	-0.40(-3.32%)
Mar 21, 2008	12.01	12.14	11.57	12.04	9,070	+0.00(+0.00%)
Mar 20, 2008	12.01	12.14	11.57	12.04	9,070	-0.01(-0.08%)
Mar 19, 2008	11.76	12.15	11.25	12.05	13,160	+0.05(+0.42%)
Mar 18, 2008	11.86	12.00	11.58	12.00	11,490	+0.13(+1.10%)
Mar 17, 2008	11.78	12.00	11.00	11.87	14,630	-0.37(-3.02%)
Mar 14, 2008	11.98	12.27	11.83	12.24	12,393	+0.07(+0.58%)
Mar 13, 2008	12.02	12.17	11.66	12.17	43,677	-0.07(-0.57%)
Mar 12, 2008	11.72	12.35	11.72	12.24	13,431	+0.30(+2.51%)
Mar 11, 2008	12.25	12.27	11.15	11.94	11,082	+0.38(+3.29%)
Mar 10, 2008	12.51	12.51	11.06	11.56	46,712	-1.07(-8.47%)
Mar 07, 2008	12.59	12.90	12.10	12.63	15,677	+0.17(+1.36%)
Mar 06, 2008	12.52	12.52	11.87	12.46	9,731	-0.14(-1.11%)
Mar 05, 2008	12.25	12.68	12.20	12.60	5,500	+0.46(+3.79%)
Mar 04, 2008	12.60	12.94	11.50	12.14	33,536	-0.29(-2.33%)

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.