Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.41	11.41	11.13	11.24	372,748	-0.14(-1.19%)
May 29, 2008	11.45	11.63	11.31	11.38	579,179	-0.22(-1.91%)
May 28, 2008	11.61	11.69	11.47	11.60	557,806	+0.02(+0.17%)
May 27, 2008	11.46	11.58	11.25	11.58	320,586	+0.15(+1.35%)
May 26, 2008	11.80	11.83	11.22	11.43	441,207	+0.00(+0.00%)
May 23, 2008	11.80	11.83	11.22	11.43	441,207	-0.37(-3.11%)
May 22, 2008	11.69	11.89	11.55	11.79	552,294	+0.13(+1.08%)
May 21, 2008	11.71	11.81	11.52	11.67	1,034,999	-0.06(-0.49%)
May 20, 2008	11.69	11.88	11.61	11.73	590,662	+0.01(+0.08%)
May 19, 2008	11.73	11.93	11.54	11.72	573,417	-0.11(-0.90%)
May 16, 2008	12.06	12.07	11.53	11.82	627,852	-0.18(-1.53%)
May 15, 2008	12.00	12.07	11.88	12.01	460,077	-0.06(-0.48%)
May 14, 2008	12.09	12.27	12.05	12.06	706,638	-0.03(-0.24%)
May 13, 2008	12.02	12.27	11.89	12.09	1,219,653	+0.06(+0.48%)
May 12, 2008	11.54	12.03	11.54	12.03	1,063,497	+0.56(+4.88%)
May 09, 2008	11.54	11.56	11.19	11.47	825,878	-0.14(-1.25%)
May 08, 2008	11.55	11.84	11.49	11.62	750,394	+0.02(+0.17%)
May 07, 2008	11.19	11.95	11.01	11.60	1,249,868	+0.41(+3.62%)
May 06, 2008	11.79	11.79	11.11	11.19	1,306,536	-0.71(-6.00%)
May 05, 2008	11.63	12.13	11.19	11.91	796,531	+0.05(+0.41%)
May 02, 2008	12.03	12.21	11.80	11.86	458,303	-0.14(-1.21%)
May 01, 2008	11.73	12.27	11.73	12.01	703,246	+0.30(+2.56%)
Apr 30, 2008	11.87	12.02	11.64	11.71	356,666	-0.08(-0.66%)
Apr 29, 2008	11.72	11.95	11.69	11.78	397,892	-0.04(-0.33%)
Apr 28, 2008	12.03	12.03	11.72	11.82	458,435	-0.04(-0.33%)
Apr 25, 2008	11.83	12.00	11.73	11.86	525,345	+0.10(+0.82%)
Apr 24, 2008	11.59	11.86	11.20	11.76	1,060,583	+0.15(+1.33%)
Apr 23, 2008	11.54	11.96	11.44	11.61	1,960,436	+0.05(+0.42%)
Apr 22, 2008	12.46	12.86	11.20	11.56	4,893,052	-3.48(-23.12%)
Apr 21, 2008	15.00	15.15	14.43	15.04	503,499	+0.43(+2.98%)
Apr 18, 2008	14.80	15.02	14.50	14.60	514,678	+0.09(+0.60%)
Apr 17, 2008	14.35	14.71	14.20	14.52	523,599	-0.03(-0.20%)
Apr 16, 2008	13.83	14.64	13.76	14.55	768,392	+0.88(+6.43%)
Apr 15, 2008	13.80	13.80	13.40	13.67	997,369	-0.12(-0.84%)
Apr 14, 2008	13.86	13.99	13.31	13.78	1,027,003	-0.08(-0.56%)
Apr 11, 2008	13.77	15.31	13.71	13.86	1,456,911	-1.50(-9.75%)
Apr 10, 2008	15.35	15.69	15.08	15.36	358,431	-0.03(-0.19%)
Apr 09, 2008	15.62	15.81	15.23	15.39	592,406	-0.15(-0.99%)
Apr 08, 2008	15.36	15.59	14.95	15.54	610,161	-0.07(-0.43%)
Apr 07, 2008	15.00	15.72	15.00	15.61	866,737	+0.64(+4.26%)
Apr 04, 2008	15.08	15.08	14.58	14.97	615,547	-0.07(-0.45%)
Apr 03, 2008	15.33	15.40	15.00	15.04	969,533	-0.40(-2.57%)
Apr 02, 2008	15.70	15.72	15.31	15.43	851,225	-0.16(-1.05%)
Apr 01, 2008	15.12	16.02	14.85	15.60	1,522,414	+0.73(+4.94%)
Mar 31, 2008	15.11	15.19	14.54	14.86	536,275	-0.30(-1.97%)
Mar 28, 2008	15.17	15.45	14.96	15.16	570,244	+0.16(+1.09%)
Mar 27, 2008	15.06	15.21	14.65	15.00	631,417	+0.03(+0.19%)
Mar 26, 2008	15.63	15.69	14.75	14.97	1,135,496	-0.80(-5.08%)
Mar 25, 2008	14.82	16.09	14.49	15.77	1,453,695	+1.06(+7.22%)
Mar 24, 2008	14.51	14.86	14.27	14.71	1,744,107	+0.22(+1.53%)
Mar 21, 2008	14.20	14.56	13.91	14.49	2,034,804	+0.00(+0.00%)
Mar 20, 2008	14.20	14.56	13.91	14.49	2,034,804	+0.43(+3.02%)
Mar 19, 2008	14.89	15.28	14.03	14.06	991,622	-0.83(-5.58%)
Mar 18, 2008	14.14	14.91	13.79	14.89	1,109,373	+1.20(+8.74%)
Mar 17, 2008	13.49	13.77	13.05	13.70	959,129	+0.15(+1.14%)
Mar 14, 2008	14.39	14.39	13.40	13.54	695,078	-0.55(-3.91%)
Mar 13, 2008	13.66	14.39	13.64	14.09	1,442,254	+0.30(+2.17%)
Mar 12, 2008	14.09	14.33	13.66	13.79	674,880	-0.21(-1.52%)
Mar 11, 2008	14.07	14.38	13.62	14.00	1,012,373	+0.13(+0.90%)
Mar 10, 2008	14.04	14.08	13.50	13.88	949,351	-0.11(-0.76%)
Mar 07, 2008	13.51	14.25	13.31	13.99	1,475,984	+0.44(+3.28%)
Mar 06, 2008	14.49	14.57	13.50	13.54	1,682,928	-1.03(-7.09%)
Mar 05, 2008	14.34	14.60	14.10	14.57	1,224,390	+0.25(+1.75%)
Mar 04, 2008	13.55	14.61	13.43	14.32	2,663,913	+0.81(+6.00%)

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.