Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.85	11.85	11.72	11.75	87,253,192	-0.09(-0.75%)
May 29, 2008	11.59	11.94	11.56	11.84	82,952,504	+0.20(+1.75%)
May 28, 2008	11.52	11.64	11.49	11.63	75,042,600	+0.20(+1.75%)
May 27, 2008	11.37	11.54	11.28	11.43	58,388,248	+0.09(+0.78%)
May 26, 2008	11.50	11.59	11.29	11.34	0	+0.00(+0.00%)
May 23, 2008	11.50	11.59	11.29	11.34	49,585,044	-0.19(-1.66%)
May 22, 2008	11.45	11.61	11.39	11.54	55,501,664	+0.09(+0.75%)
May 21, 2008	11.60	11.64	11.40	11.45	61,730,396	-0.14(-1.22%)
May 20, 2008	11.85	11.90	11.56	11.59	83,336,496	-0.34(-2.81%)
May 19, 2008	11.81	11.98	11.73	11.93	67,570,112	+0.13(+1.10%)
May 16, 2008	11.73	11.84	11.67	11.80	85,801,360	+0.06(+0.53%)
May 15, 2008	11.69	11.77	11.58	11.74	71,768,976	+0.07(+0.63%)
May 14, 2008	11.59	11.85	11.56	11.66	82,368,152	+0.10(+0.89%)
May 13, 2008	11.52	11.67	11.51	11.56	44,409,864	+0.04(+0.38%)
May 12, 2008	11.37	11.56	11.35	11.52	50,521,592	+0.15(+1.35%)
May 09, 2008	11.35	11.44	11.28	11.36	51,945,320	-0.08(-0.69%)
May 08, 2008	11.45	11.57	11.35	11.44	68,327,864	+0.01(+0.10%)
May 07, 2008	11.55	11.62	11.40	11.43	83,888,656	-0.22(-1.87%)
May 06, 2008	11.64	11.71	11.50	11.65	82,604,568	-0.09(-0.73%)
May 05, 2008	11.80	11.81	11.60	11.73	61,511,772	-0.08(-0.70%)
May 02, 2008	11.78	11.85	11.64	11.82	73,999,384	+0.06(+0.48%)
May 01, 2008	11.57	11.78	11.54	11.76	82,910,288	+0.36(+3.18%)
Apr 30, 2008	11.36	11.60	11.35	11.40	79,578,944	+0.04(+0.31%)
Apr 29, 2008	11.29	11.42	11.22	11.36	52,208,244	+0.09(+0.76%)
Apr 28, 2008	11.37	11.47	11.25	11.28	89,785,424	-0.08(-0.73%)
Apr 25, 2008	11.42	11.48	11.23	11.36	54,858,852	-0.02(-0.18%)
Apr 24, 2008	11.35	11.49	11.27	11.38	65,659,944	+0.05(+0.47%)
Apr 23, 2008	11.16	11.48	11.15	11.33	93,461,928	+0.19(+1.75%)
Apr 22, 2008	11.16	11.20	10.90	11.13	90,291,160	+0.06(+0.58%)
Apr 21, 2008	11.03	11.15	10.92	11.07	85,006,624	+0.02(+0.21%)
Apr 18, 2008	11.15	11.22	11.02	11.04	86,214,888	-0.02(-0.16%)
Apr 17, 2008	11.02	11.19	10.98	11.06	63,006,412	-0.01(-0.11%)
Apr 16, 2008	11.06	11.16	10.92	11.07	87,699,048	+0.08(+0.75%)
Apr 15, 2008	10.99	11.11	10.93	10.99	52,925,968	+0.04(+0.35%)
Apr 14, 2008	10.96	11.13	10.90	10.95	57,705,860	-0.03(-0.27%)
Apr 11, 2008	11.14	11.23	10.96	10.98	62,182,044	-0.27(-2.36%)
Apr 10, 2008	11.22	11.36	11.19	11.25	61,129,288	+0.00(+0.03%)
Apr 09, 2008	11.41	11.47	11.11	11.24	72,375,272	-0.18(-1.57%)
Apr 08, 2008	11.38	11.48	11.21	11.42	67,655,808	-0.06(-0.54%)
Apr 07, 2008	11.44	11.55	11.35	11.49	63,348,460	+0.16(+1.38%)
Apr 04, 2008	11.48	11.48	11.28	11.33	73,269,000	-0.16(-1.36%)
Apr 03, 2008	11.34	11.56	11.28	11.49	63,269,064	+0.09(+0.75%)
Apr 02, 2008	11.66	11.66	11.34	11.40	77,914,776	-0.22(-1.93%)
Apr 01, 2008	11.39	11.65	11.39	11.62	79,877,696	+0.35(+3.08%)
Mar 31, 2008	11.10	11.41	11.10	11.28	99,616,440	+0.19(+1.70%)
Mar 28, 2008	11.19	11.30	11.06	11.09	58,733,088	+0.00(+0.00%)
Mar 27, 2008	11.17	11.25	11.07	11.09	54,881,960	-0.03(-0.26%)
Mar 26, 2008	11.12	11.23	10.99	11.12	99,489,120	-0.07(-0.63%)
Mar 25, 2008	11.18	11.27	11.02	11.19	83,294,392	-0.01(-0.08%)
Mar 24, 2008	10.87	11.27	10.87	11.20	72,351,120	+0.35(+3.20%)
Mar 21, 2008	10.67	10.89	10.38	10.85	113,008,008	+0.00(+0.00%)
Mar 20, 2008	10.67	10.89	10.38	10.85	113,002,232	+0.24(+2.22%)
Mar 19, 2008	10.80	10.99	10.61	10.61	107,247,840	-0.30(-2.75%)
Mar 18, 2008	10.65	10.92	10.56	10.92	118,006,736	+0.38(+3.58%)
Mar 17, 2008	10.09	10.67	10.09	10.54	133,201,440	+0.22(+2.17%)
Mar 14, 2008	10.51	10.54	10.20	10.31	89,273,256	-0.14(-1.32%)
Mar 13, 2008	10.24	10.57	10.20	10.45	84,543,904	+0.05(+0.51%)
Mar 12, 2008	10.60	10.66	10.37	10.40	85,625,056	-0.23(-2.13%)
Mar 11, 2008	10.38	10.66	10.31	10.63	107,863,448	+0.42(+4.16%)
Mar 10, 2008	10.32	10.38	10.09	10.20	77,599,896	-0.11(-1.03%)
Mar 07, 2008	10.21	10.46	10.19	10.31	85,389,048	-0.00(-0.03%)
Mar 06, 2008	10.37	10.48	10.26	10.31	71,500,840	-0.13(-1.21%)
Mar 05, 2008	10.36	10.49	10.26	10.44	73,807,232	+0.17(+1.66%)
Mar 04, 2008	10.23	10.31	10.08	10.27	75,465,104	-0.06(-0.54%)

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.