Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.65	10.83	10.30	10.49	4,806,417	-0.14(-1.29%)
May 29, 2008	10.72	10.84	10.45	10.63	8,443,840	-0.19(-1.74%)
May 28, 2008	10.97	10.97	10.43	10.82	4,917,700	+0.08(+0.72%)
May 27, 2008	10.60	10.83	10.44	10.74	5,470,901	+0.17(+1.62%)
May 26, 2008	10.72	10.75	10.13	10.57	0	+0.00(+0.00%)
May 23, 2008	10.72	10.75	10.13	10.57	7,831,512	-0.24(-2.22%)
May 22, 2008	11.13	11.29	10.64	10.81	7,494,316	-0.15(-1.33%)
May 21, 2008	11.57	11.86	10.89	10.96	8,721,247	-0.73(-6.24%)
May 20, 2008	12.19	12.19	11.57	11.69	6,245,826	-0.55(-4.49%)
May 19, 2008	12.53	12.70	12.10	12.24	4,832,642	-0.39(-3.12%)
May 16, 2008	12.85	12.87	12.14	12.63	7,521,855	+0.23(+1.87%)
May 15, 2008	11.82	12.51	11.71	12.40	7,571,695	+0.58(+4.94%)
May 14, 2008	11.08	11.95	11.06	11.82	8,884,464	+0.76(+6.83%)
May 13, 2008	11.51	11.60	11.01	11.06	6,674,821	-0.42(-3.66%)
May 12, 2008	11.20	11.50	11.08	11.48	4,553,868	+0.31(+2.76%)
May 09, 2008	11.25	11.54	11.03	11.17	3,018,392	-0.21(-1.81%)
May 08, 2008	11.77	11.84	11.23	11.38	6,640,631	-0.37(-3.14%)
May 07, 2008	12.44	12.51	11.69	11.75	6,160,280	-0.72(-5.78%)
May 06, 2008	12.10	12.52	11.87	12.47	8,489,133	+0.10(+0.83%)
May 05, 2008	12.06	12.61	12.06	12.37	6,379,855	+0.20(+1.62%)
May 02, 2008	12.37	12.43	11.91	12.17	6,649,611	+0.06(+0.50%)
May 01, 2008	11.22	12.23	11.08	12.11	11,380,106	+0.92(+8.21%)
Apr 30, 2008	11.84	11.85	11.17	11.19	6,756,171	-0.65(-5.51%)
Apr 29, 2008	12.18	12.27	11.64	11.84	5,839,272	-0.33(-2.75%)
Apr 28, 2008	11.72	12.42	11.43	12.18	5,713,756	+0.43(+3.65%)
Apr 25, 2008	12.00	12.00	11.40	11.75	6,952,892	-0.10(-0.87%)
Apr 24, 2008	11.15	12.16	11.11	11.85	9,836,689	+0.64(+5.74%)
Apr 23, 2008	12.00	12.00	10.98	11.21	7,888,744	-0.65(-5.50%)
Apr 22, 2008	12.44	12.47	11.76	11.86	7,898,744	-0.66(-5.28%)
Apr 21, 2008	12.55	12.67	12.23	12.52	4,788,313	-0.20(-1.55%)
Apr 18, 2008	13.04	13.24	12.63	12.72	5,904,922	-0.06(-0.47%)
Apr 17, 2008	12.61	12.84	12.38	12.78	5,585,992	-0.04(-0.33%)
Apr 16, 2008	12.43	12.91	12.07	12.82	6,518,070	+0.75(+6.18%)
Apr 15, 2008	11.81	12.17	11.49	12.07	7,247,418	+0.33(+2.85%)
Apr 14, 2008	11.89	11.99	11.56	11.74	4,412,234	-0.27(-2.29%)
Apr 11, 2008	12.09	12.40	11.82	12.01	5,875,917	-0.36(-2.91%)
Apr 10, 2008	11.93	12.76	11.93	12.37	8,325,365	+0.35(+2.93%)
Apr 09, 2008	12.80	12.99	12.00	12.02	8,367,879	-0.80(-6.23%)
Apr 08, 2008	13.34	13.49	12.48	12.82	13,151,250	-0.79(-5.80%)
Apr 07, 2008	13.61	14.42	13.56	13.61	12,419,353	+0.04(+0.32%)
Apr 04, 2008	13.64	13.82	13.17	13.57	9,135,279	-0.09(-0.63%)
Apr 03, 2008	13.21	13.75	12.84	13.65	10,483,131	+0.33(+2.45%)
Apr 02, 2008	13.29	14.04	13.19	13.33	16,021,091	+0.07(+0.56%)
Apr 01, 2008	12.85	13.30	12.72	13.25	14,619,283	+0.77(+6.14%)
Mar 31, 2008	12.13	12.79	11.78	12.49	7,549,652	+0.44(+3.63%)
Mar 28, 2008	12.44	12.44	11.94	12.05	5,488,643	-0.33(-2.64%)
Mar 27, 2008	12.36	12.95	12.24	12.37	12,254,340	+0.20(+1.62%)
Mar 26, 2008	12.83	13.05	12.04	12.18	12,187,765	-0.74(-5.71%)
Mar 25, 2008	13.51	13.72	12.88	12.91	14,095,678	-0.37(-2.78%)
Mar 24, 2008	12.84	14.18	12.20	13.28	14,767,768	+0.70(+5.52%)
Mar 21, 2008	11.58	12.77	11.25	12.59	16,727,920	+0.00(+0.00%)
Mar 20, 2008	11.58	12.77	11.25	12.59	16,727,920	+1.34(+11.90%)
Mar 19, 2008	11.20	11.84	11.05	11.25	12,647,826	+0.13(+1.16%)
Mar 18, 2008	10.63	11.64	10.38	11.12	13,071,772	+1.12(+11.24%)
Mar 17, 2008	9.868	10.44	9.619	9.997	10,481,847	-0.51(-4.82%)
Mar 14, 2008	10.87	11.16	10.24	10.50	11,883,164	-0.37(-3.39%)
Mar 13, 2008	9.731	10.98	9.594	10.87	11,044,504	+0.76(+7.46%)
Mar 12, 2008	10.83	10.90	10.10	10.12	7,298,537	-0.61(-5.68%)
Mar 11, 2008	10.73	10.98	9.980	10.73	15,909,191	+0.62(+6.11%)
Mar 10, 2008	10.21	10.67	9.902	10.11	11,205,054	-0.06(-0.59%)
Mar 07, 2008	10.26	10.72	9.782	10.17	9,770,699	-0.29(-2.79%)
Mar 06, 2008	11.17	11.19	10.33	10.46	6,626,433	-0.80(-7.09%)
Mar 05, 2008	11.13	11.75	10.89	11.26	10,522,696	+0.21(+1.86%)
Mar 04, 2008	10.72	11.32	10.43	11.05	12,858,859	+0.24(+2.22%)

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.