Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.62	12.63	12.49	12.58	245,546	+0.03(+0.27%)
May 29, 2008	12.49	12.60	12.49	12.55	231,221	+0.01(+0.06%)
May 28, 2008	12.72	12.79	12.50	12.54	160,749	-0.05(-0.41%)
May 27, 2008	12.72	12.76	12.51	12.59	208,116	-0.11(-0.85%)
May 26, 2008	12.64	12.70	12.47	12.70	0	+0.00(+0.00%)
May 23, 2008	12.64	12.70	12.47	12.70	236,187	-0.06(-0.47%)
May 22, 2008	12.76	12.81	12.68	12.76	178,468	+0.08(+0.62%)
May 21, 2008	12.73	12.87	12.55	12.68	204,068	+0.01(+0.09%)
May 20, 2008	12.74	12.91	12.54	12.67	166,420	-0.09(-0.70%)
May 19, 2008	12.80	12.91	12.67	12.76	167,716	+0.00(+0.00%)
May 16, 2008	12.93	12.98	12.71	12.76	197,074	-0.17(-1.30%)
May 15, 2008	12.96	13.09	12.82	12.93	136,482	-0.10(-0.74%)
May 14, 2008	13.17	13.32	13.00	13.02	217,132	-0.08(-0.60%)
May 13, 2008	13.27	13.27	13.00	13.10	235,175	-0.12(-0.87%)
May 12, 2008	12.75	13.22	12.66	13.22	291,770	+0.55(+4.33%)
May 09, 2008	12.43	12.67	12.36	12.67	121,229	+0.08(+0.62%)
May 08, 2008	12.63	12.79	12.39	12.59	200,296	-0.19(-1.49%)
May 07, 2008	12.86	13.01	12.64	12.78	258,377	-0.21(-1.61%)
May 06, 2008	12.98	13.07	12.79	12.99	162,742	-0.14(-1.05%)
May 05, 2008	13.02	13.17	12.93	13.13	204,245	+0.02(+0.14%)
May 02, 2008	13.38	13.45	13.09	13.11	305,269	-0.06(-0.48%)
May 01, 2008	13.11	13.36	13.05	13.17	530,436	+0.12(+0.91%)
Apr 30, 2008	13.29	13.37	12.92	13.05	461,834	-0.27(-2.01%)
Apr 29, 2008	13.51	13.55	13.26	13.32	190,279	-0.19(-1.41%)
Apr 28, 2008	13.42	13.57	13.32	13.51	221,615	+0.12(+0.89%)
Apr 25, 2008	13.81	13.82	13.36	13.39	351,740	-0.47(-3.41%)
Apr 24, 2008	13.83	13.97	13.58	13.87	333,394	+0.23(+1.67%)
Apr 23, 2008	13.83	13.94	13.61	13.64	202,794	-0.19(-1.40%)
Apr 22, 2008	14.13	14.15	13.72	13.83	305,055	-0.34(-2.37%)
Apr 21, 2008	14.21	14.45	14.15	14.17	214,399	-0.17(-1.17%)
Apr 18, 2008	14.21	14.42	14.13	14.34	288,138	+0.35(+2.53%)
Apr 17, 2008	14.12	14.20	13.97	13.98	194,134	-0.22(-1.52%)
Apr 16, 2008	13.91	14.20	13.91	14.20	294,724	+0.37(+2.67%)
Apr 15, 2008	13.61	13.83	13.48	13.83	213,299	+0.34(+2.51%)
Apr 14, 2008	13.36	13.74	13.32	13.49	252,956	+0.18(+1.32%)
Apr 11, 2008	13.62	13.76	13.27	13.32	261,688	-0.41(-3.01%)
Apr 10, 2008	13.68	13.79	13.56	13.73	167,126	+0.10(+0.71%)
Apr 09, 2008	13.81	13.84	13.52	13.63	180,271	-0.10(-0.76%)
Apr 08, 2008	13.60	13.74	13.55	13.74	149,689	+0.10(+0.74%)
Apr 07, 2008	13.53	13.79	13.53	13.64	204,146	+0.11(+0.83%)
Apr 04, 2008	13.74	13.77	13.49	13.52	265,846	-0.23(-1.68%)
Apr 03, 2008	13.62	13.79	13.57	13.76	208,188	+0.08(+0.60%)
Apr 02, 2008	13.74	13.88	13.58	13.67	364,316	+0.00(+0.03%)
Apr 01, 2008	13.67	13.80	13.48	13.67	369,963	+0.25(+1.86%)
Mar 31, 2008	13.08	13.62	13.08	13.42	364,807	+0.31(+2.36%)
Mar 28, 2008	13.27	13.42	12.96	13.11	805,586	-0.18(-1.35%)
Mar 27, 2008	13.90	14.04	13.16	13.29	669,309	-0.66(-4.73%)
Mar 26, 2008	13.36	14.01	13.36	13.95	330,228	+0.55(+4.12%)
Mar 25, 2008	13.97	14.09	13.33	13.40	446,720	-0.50(-3.59%)
Mar 24, 2008	13.38	14.14	13.38	13.90	481,833	+0.47(+3.50%)
Mar 21, 2008	13.12	13.60	12.92	13.43	865,408	+0.00(+0.00%)
Mar 20, 2008	13.12	13.60	12.92	13.43	865,408	+0.47(+3.62%)
Mar 19, 2008	13.29	13.47	12.96	12.96	432,677	-0.33(-2.47%)
Mar 18, 2008	12.64	13.36	12.64	13.29	460,222	+0.79(+6.32%)
Mar 17, 2008	12.08	12.55	12.04	12.50	444,239	+0.09(+0.69%)
Mar 14, 2008	12.50	12.62	11.99	12.41	472,138	-0.01(-0.09%)
Mar 13, 2008	12.59	12.71	12.12	12.42	404,805	-0.29(-2.32%)
Mar 12, 2008	12.76	13.04	12.67	12.72	202,402	-0.05(-0.38%)
Mar 11, 2008	12.60	12.78	12.39	12.76	419,022	+0.50(+4.07%)
Mar 10, 2008	12.45	12.50	12.19	12.26	275,801	-0.23(-1.85%)
Mar 07, 2008	12.06	12.54	12.03	12.50	417,681	+0.28(+2.32%)
Mar 06, 2008	12.70	12.80	12.12	12.21	325,668	-0.48(-3.79%)
Mar 05, 2008	12.62	12.75	12.41	12.69	317,352	+0.15(+1.19%)
Mar 04, 2008	12.01	12.81	12.01	12.54	816,584	+0.44(+3.63%)

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.