Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.35	12.40	12.19	12.26	14,586,501	-0.10(-0.78%)
May 29, 2008	12.10	12.41	12.04	12.35	13,412,585	+0.30(+2.45%)
May 28, 2008	12.17	12.29	11.96	12.06	8,507,650	-0.11(-0.91%)
May 27, 2008	12.22	12.22	11.87	12.17	8,877,295	+0.02(+0.17%)
May 26, 2008	11.99	12.22	11.99	12.15	0	+0.00(+0.00%)
May 23, 2008	11.99	12.22	11.99	12.15	9,132,616	+0.04(+0.34%)
May 22, 2008	11.83	12.16	11.70	12.11	10,923,287	+0.32(+2.75%)
May 21, 2008	12.09	12.22	11.62	11.78	15,108,909	-0.31(-2.56%)
May 20, 2008	12.14	12.14	11.89	12.09	9,239,274	-0.06(-0.45%)
May 19, 2008	12.03	12.18	11.88	12.15	9,808,901	+0.21(+1.79%)
May 16, 2008	11.86	12.04	11.69	11.93	12,975,502	+0.14(+1.17%)
May 15, 2008	11.54	11.89	11.45	11.80	18,901,314	+0.25(+2.15%)
May 14, 2008	11.18	11.56	11.12	11.55	42,985,712	+0.28(+2.44%)
May 13, 2008	11.25	11.48	11.25	11.27	7,574,939	-0.30(-2.62%)
May 12, 2008	11.50	11.63	11.35	11.58	4,869,758	+0.17(+1.51%)
May 09, 2008	11.35	11.50	11.30	11.40	2,531,722	+0.08(+0.67%)
May 08, 2008	11.60	11.71	11.18	11.33	11,599,124	-0.25(-2.14%)
May 07, 2008	11.81	11.86	11.54	11.58	7,664,806	-0.30(-2.49%)
May 06, 2008	11.68	11.98	11.61	11.87	5,905,129	+0.18(+1.53%)
May 05, 2008	11.70	11.78	11.58	11.69	5,501,833	+0.00(+0.00%)
May 02, 2008	12.09	12.09	11.54	11.69	11,102,713	-0.23(-1.96%)
May 01, 2008	11.53	11.94	11.44	11.93	16,279,988	+0.39(+3.40%)
Apr 30, 2008	11.52	11.68	11.36	11.54	7,894,010	+0.08(+0.72%)
Apr 29, 2008	11.77	11.82	11.36	11.45	5,729,316	-0.30(-2.58%)
Apr 28, 2008	11.85	11.85	11.48	11.76	6,235,034	-0.01(-0.06%)
Apr 25, 2008	11.69	11.82	11.40	11.76	6,896,951	+0.17(+1.48%)
Apr 24, 2008	11.46	11.70	11.36	11.59	7,539,993	+0.10(+0.84%)
Apr 23, 2008	11.70	11.78	11.38	11.49	7,892,213	-0.22(-1.88%)
Apr 22, 2008	11.82	12.00	11.65	11.71	6,318,632	-0.11(-0.93%)
Apr 21, 2008	11.87	11.89	11.60	11.82	6,806,130	+0.15(+1.30%)
Apr 18, 2008	11.76	11.80	11.55	11.67	8,813,604	+0.21(+1.80%)
Apr 17, 2008	10.94	11.56	10.94	11.47	8,499,764	+0.44(+3.99%)
Apr 16, 2008	10.80	11.12	10.68	11.03	7,704,483	+0.14(+1.33%)
Apr 15, 2008	10.81	10.90	10.67	10.88	5,329,052	+0.12(+1.15%)
Apr 14, 2008	10.84	10.86	10.67	10.76	6,253,408	-0.08(-0.76%)
Apr 11, 2008	10.94	11.07	10.72	10.84	6,583,272	-0.22(-1.99%)
Apr 10, 2008	10.85	11.12	10.83	11.06	12,023,633	+0.12(+1.07%)
Apr 09, 2008	11.18	11.34	10.81	10.94	9,799,100	-0.27(-2.39%)
Apr 08, 2008	11.05	11.40	11.02	11.21	7,300,595	-0.04(-0.37%)
Apr 07, 2008	11.01	11.53	10.85	11.25	7,381,165	+0.33(+3.02%)
Apr 04, 2008	11.07	11.18	10.92	10.92	8,299,767	-0.18(-1.61%)
Apr 03, 2008	11.52	11.52	11.01	11.10	15,517,536	-0.42(-3.64%)
Apr 02, 2008	11.46	11.75	11.27	11.52	10,167,156	+0.06(+0.54%)
Apr 01, 2008	10.90	11.46	10.84	11.46	10,953,754	+0.92(+8.68%)
Mar 31, 2008	10.91	10.96	10.46	10.54	16,392,393	-0.40(-3.65%)
Mar 28, 2008	11.04	11.15	10.83	10.94	16,752,722	-0.07(-0.62%)
Mar 27, 2008	11.18	11.56	10.97	11.01	10,009,527	-0.05(-0.44%)
Mar 26, 2008	11.45	11.46	11.06	11.06	13,105,960	-0.81(-6.84%)
Mar 25, 2008	11.79	11.87	11.58	11.87	19,650,726	+0.16(+1.35%)
Mar 24, 2008	11.96	11.96	11.31	11.71	21,149,544	-0.06(-0.53%)
Mar 21, 2008	11.16	11.78	11.07	11.78	24,922,484	+0.00(+0.00%)
Mar 20, 2008	11.16	11.78	11.07	11.78	24,922,484	+0.70(+6.34%)
Mar 19, 2008	11.73	12.06	11.01	11.07	26,095,700	-0.37(-3.25%)
Mar 18, 2008	10.39	11.46	10.37	11.45	42,367,892	+1.70(+17.44%)
Mar 17, 2008	9.030	9.863	7.915	9.746	35,401,812	-0.30(-2.95%)
Mar 14, 2008	10.60	10.77	9.595	10.04	36,894,396	-0.54(-5.14%)
Mar 13, 2008	9.808	10.73	9.189	10.59	51,310,804	-0.01(-0.13%)
Mar 12, 2008	11.38	11.55	10.57	10.60	34,554,144	-1.16(-9.84%)
Mar 11, 2008	11.08	11.76	10.30	11.76	60,969,028	+1.72(+17.15%)
Mar 10, 2008	10.61	10.67	9.725	10.04	46,197,144	-0.29(-2.80%)
Mar 07, 2008	10.21	11.24	9.319	10.32	93,358,504	-0.56(-5.12%)
Mar 06, 2008	11.56	12.31	10.00	10.88	138,646,016	-2.39(-18.00%)
Mar 05, 2008	13.69	13.81	13.23	13.27	22,588,924	-0.31(-2.28%)
Mar 04, 2008	13.61	13.81	13.25	13.58	22,381,848	-0.24(-1.74%)

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.