Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.42	11.42	11.14	11.26	372,188	-0.14(-1.19%)
May 29, 2008	11.46	11.65	11.33	11.39	578,309	-0.22(-1.92%)
May 28, 2008	11.63	11.70	11.49	11.62	556,968	+0.02(+0.17%)
May 27, 2008	11.48	11.60	11.27	11.60	320,104	+0.15(+1.35%)
May 26, 2008	11.82	11.85	11.24	11.44	440,544	+0.00(+0.00%)
May 23, 2008	11.82	11.85	11.24	11.44	440,544	-0.37(-3.11%)
May 22, 2008	11.70	11.91	11.57	11.81	551,464	+0.13(+1.08%)
May 21, 2008	11.72	11.83	11.54	11.68	1,033,444	-0.06(-0.49%)
May 20, 2008	11.70	11.90	11.63	11.74	589,774	+0.01(+0.08%)
May 19, 2008	11.75	11.95	11.56	11.73	572,555	-0.11(-0.90%)
May 16, 2008	12.08	12.09	11.55	11.84	626,909	-0.18(-1.53%)
May 15, 2008	12.01	12.09	11.90	12.02	459,386	-0.06(-0.48%)
May 14, 2008	12.11	12.28	12.07	12.08	705,577	-0.03(-0.24%)
May 13, 2008	12.04	12.28	11.91	12.11	1,217,821	+0.06(+0.48%)
May 12, 2008	11.56	12.05	11.56	12.05	1,061,899	+0.56(+4.88%)
May 09, 2008	11.56	11.58	11.21	11.49	824,637	-0.15(-1.25%)
May 08, 2008	11.57	11.86	11.51	11.64	749,267	+0.02(+0.17%)
May 07, 2008	11.21	11.97	11.03	11.62	1,247,990	+0.41(+3.62%)
May 06, 2008	11.81	11.81	11.12	11.21	1,304,573	-0.72(-6.00%)
May 05, 2008	11.65	12.14	11.21	11.93	795,334	+0.05(+0.41%)
May 02, 2008	12.05	12.23	11.82	11.88	457,615	-0.15(-1.21%)
May 01, 2008	11.74	12.28	11.74	12.02	702,189	+0.30(+2.56%)
Apr 30, 2008	11.89	12.04	11.66	11.72	356,130	-0.08(-0.66%)
Apr 29, 2008	11.73	11.97	11.70	11.80	397,294	-0.04(-0.33%)
Apr 28, 2008	12.05	12.05	11.73	11.84	457,746	-0.04(-0.33%)
Apr 25, 2008	11.85	12.01	11.74	11.88	524,556	+0.10(+0.82%)
Apr 24, 2008	11.61	11.88	11.22	11.78	1,058,990	+0.15(+1.33%)
Apr 23, 2008	11.56	11.98	11.45	11.63	1,957,491	+0.05(+0.42%)
Apr 22, 2008	12.48	12.87	11.22	11.58	4,885,701	-3.48(-23.12%)
Apr 21, 2008	15.02	15.18	14.45	15.06	502,743	+0.44(+2.98%)
Apr 18, 2008	14.82	15.04	14.52	14.63	513,905	+0.09(+0.60%)
Apr 17, 2008	14.37	14.73	14.22	14.54	522,812	-0.03(-0.20%)
Apr 16, 2008	13.85	14.66	13.78	14.57	767,238	+0.88(+6.43%)
Apr 15, 2008	13.82	13.82	13.42	13.69	995,870	-0.12(-0.84%)
Apr 14, 2008	13.88	14.02	13.33	13.80	1,025,460	-0.08(-0.56%)
Apr 11, 2008	13.79	15.33	13.74	13.88	1,454,722	-1.50(-9.75%)
Apr 10, 2008	15.37	15.71	15.10	15.38	357,892	-0.03(-0.19%)
Apr 09, 2008	15.64	15.83	15.25	15.41	591,516	-0.15(-0.99%)
Apr 08, 2008	15.38	15.61	14.97	15.56	609,244	-0.07(-0.43%)
Apr 07, 2008	15.02	15.75	15.02	15.63	865,435	+0.64(+4.26%)
Apr 04, 2008	15.10	15.10	14.61	14.99	614,622	-0.07(-0.45%)
Apr 03, 2008	15.35	15.42	15.02	15.06	968,076	-0.40(-2.57%)
Apr 02, 2008	15.73	15.75	15.33	15.46	849,946	-0.16(-1.05%)
Apr 01, 2008	15.14	16.05	14.88	15.62	1,520,126	+0.74(+4.94%)
Mar 31, 2008	15.13	15.22	14.56	14.89	535,469	-0.30(-1.97%)
Mar 28, 2008	15.20	15.48	14.98	15.19	569,387	+0.16(+1.09%)
Mar 27, 2008	15.08	15.23	14.67	15.02	630,468	+0.03(+0.19%)
Mar 26, 2008	15.65	15.71	14.77	14.99	1,133,790	-0.80(-5.08%)
Mar 25, 2008	14.84	16.12	14.51	15.80	1,451,511	+1.06(+7.22%)
Mar 24, 2008	14.53	14.89	14.29	14.73	1,741,486	+0.22(+1.53%)
Mar 21, 2008	14.22	14.59	13.93	14.51	2,031,747	+0.00(+0.00%)
Mar 20, 2008	14.22	14.59	13.93	14.51	2,031,747	+0.43(+3.02%)
Mar 19, 2008	14.92	15.30	14.05	14.08	990,132	-0.83(-5.58%)
Mar 18, 2008	14.16	14.94	13.81	14.92	1,107,706	+1.20(+8.75%)
Mar 17, 2008	13.51	13.79	13.07	13.72	957,688	+0.15(+1.14%)
Mar 14, 2008	14.41	14.41	13.42	13.56	694,033	-0.55(-3.91%)
Mar 13, 2008	13.68	14.41	13.66	14.11	1,440,087	+0.30(+2.17%)
Mar 12, 2008	14.11	14.35	13.68	13.81	673,866	-0.21(-1.52%)
Mar 11, 2008	14.09	14.40	13.64	14.03	1,010,852	+0.13(+0.91%)
Mar 10, 2008	14.06	14.10	13.52	13.90	947,924	-0.11(-0.76%)
Mar 07, 2008	13.53	14.27	13.33	14.01	1,473,767	+0.44(+3.28%)
Mar 06, 2008	14.51	14.60	13.52	13.56	1,680,399	-1.04(-7.09%)
Mar 05, 2008	14.36	14.63	14.12	14.60	1,222,550	+0.25(+1.75%)
Mar 04, 2008	13.57	14.64	13.46	14.35	2,659,911	+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.