Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.80	11.80	11.50	11.60	6,362,218	-0.11(-0.91%)
May 29, 2008	11.32	11.82	11.27	11.71	6,820,327	+0.38(+3.37%)
May 28, 2008	11.45	11.51	11.15	11.32	6,929,926	+0.12(+1.03%)
May 27, 2008	11.01	11.36	10.99	11.21	8,033,291	+0.32(+2.94%)
May 26, 2008	11.05	11.12	10.85	10.89	0	+0.00(+0.00%)
May 23, 2008	11.05	11.12	10.85	10.89	6,349,544	-0.22(-2.00%)
May 22, 2008	11.05	11.37	11.05	11.11	6,988,507	+0.07(+0.64%)
May 21, 2008	11.56	11.61	10.98	11.04	13,736,457	-0.51(-4.38%)
May 20, 2008	11.71	11.83	11.48	11.55	8,073,306	-0.20(-1.66%)
May 19, 2008	11.89	12.04	11.71	11.74	5,653,375	-0.15(-1.27%)
May 16, 2008	11.83	12.02	11.73	11.89	5,371,861	-0.05(-0.45%)
May 15, 2008	11.97	11.99	11.79	11.95	8,873,561	-0.04(-0.37%)
May 14, 2008	11.68	12.12	11.65	11.99	8,778,608	+0.34(+2.90%)
May 13, 2008	11.79	11.88	11.51	11.65	6,338,299	-0.16(-1.35%)
May 12, 2008	11.55	11.85	11.55	11.81	4,178,213	+0.28(+2.39%)
May 09, 2008	11.60	11.64	11.41	11.54	5,082,548	-0.21(-1.81%)
May 08, 2008	11.58	11.92	11.51	11.75	5,759,992	+0.21(+1.85%)
May 07, 2008	11.86	11.96	11.48	11.54	8,572,894	-0.34(-2.84%)
May 06, 2008	11.81	11.95	11.50	11.88	6,651,912	-0.03(-0.22%)
May 05, 2008	11.64	12.04	11.55	11.90	6,303,677	-0.04(-0.37%)
May 02, 2008	12.05	12.13	11.74	11.95	11,379,733	-0.06(-0.52%)
May 01, 2008	11.72	12.07	11.67	12.01	10,938,747	+0.25(+2.11%)
Apr 30, 2008	11.89	11.99	11.66	11.76	11,681,238	-0.09(-0.75%)
Apr 29, 2008	11.56	11.87	11.49	11.85	8,865,552	+0.38(+3.33%)
Apr 28, 2008	11.32	11.55	11.16	11.47	7,024,543	+0.16(+1.41%)
Apr 25, 2008	11.32	11.42	11.07	11.31	6,494,027	+0.03(+0.24%)
Apr 24, 2008	10.80	11.34	10.80	11.28	10,579,115	+0.48(+4.44%)
Apr 23, 2008	10.55	10.93	10.44	10.80	10,143,777	+0.34(+3.23%)
Apr 22, 2008	10.85	11.00	10.45	10.46	10,185,247	-0.46(-4.23%)
Apr 21, 2008	11.09	11.19	10.83	10.93	8,381,729	-0.24(-2.15%)
Apr 18, 2008	11.34	11.34	11.02	11.17	8,220,176	-0.04(-0.32%)
Apr 17, 2008	10.99	11.41	10.88	11.20	7,515,040	+0.10(+0.88%)
Apr 16, 2008	11.20	11.34	10.97	11.10	10,203,855	+0.13(+1.22%)
Apr 15, 2008	11.39	11.49	10.71	10.97	11,111,803	-0.32(-2.83%)
Apr 14, 2008	11.25	11.46	11.22	11.29	6,318,545	+0.05(+0.47%)
Apr 11, 2008	11.42	11.49	11.17	11.24	8,516,788	-0.26(-2.24%)
Apr 10, 2008	11.09	11.52	11.09	11.49	7,385,088	+0.39(+3.52%)
Apr 09, 2008	11.28	11.35	10.98	11.10	7,585,117	-0.15(-1.34%)
Apr 08, 2008	11.32	11.40	11.09	11.25	7,498,200	-0.04(-0.39%)
Apr 07, 2008	11.21	11.32	11.10	11.30	4,714,043	+0.05(+0.47%)
Apr 04, 2008	11.04	11.42	11.04	11.25	7,398,027	-0.04(-0.39%)
Apr 03, 2008	11.26	11.32	11.01	11.29	11,032,463	-0.06(-0.55%)
Apr 02, 2008	11.32	11.52	11.20	11.35	8,285,437	+0.03(+0.24%)
Apr 01, 2008	11.12	11.34	11.06	11.32	17,035,476	+0.31(+2.82%)
Mar 31, 2008	10.70	11.04	10.70	11.01	16,470,803	+0.33(+3.08%)
Mar 28, 2008	10.86	11.00	10.53	10.69	12,449,654	-0.14(-1.31%)
Mar 27, 2008	10.53	11.12	10.53	10.83	11,509,393	+0.35(+3.30%)
Mar 26, 2008	10.99	11.10	10.45	10.48	7,712,714	-0.59(-5.30%)
Mar 25, 2008	10.85	11.15	10.75	11.07	5,967,337	+0.25(+2.30%)
Mar 24, 2008	10.92	10.98	10.75	10.82	6,349,927	-0.07(-0.65%)
Mar 21, 2008	10.61	10.98	10.44	10.89	7,588,409	+0.00(+0.00%)
Mar 20, 2008	10.61	10.98	10.44	10.89	7,588,409	+0.44(+4.25%)
Mar 19, 2008	10.76	10.95	10.45	10.45	9,913,184	-0.36(-3.29%)
Mar 18, 2008	10.45	10.81	10.21	10.80	8,860,296	+0.52(+5.10%)
Mar 17, 2008	10.12	10.42	10.03	10.28	10,265,303	-0.06(-0.60%)
Mar 14, 2008	10.49	10.61	10.05	10.34	9,746,881	-0.05(-0.51%)
Mar 13, 2008	9.957	10.50	9.877	10.39	11,169,996	+0.19(+1.83%)
Mar 12, 2008	11.01	11.01	10.15	10.21	16,622,361	-0.81(-7.34%)
Mar 11, 2008	10.94	11.01	10.69	11.01	6,421,207	+0.29(+2.73%)
Mar 10, 2008	10.84	11.03	10.68	10.72	7,501,533	-0.11(-0.98%)
Mar 07, 2008	11.00	11.32	10.77	10.83	6,911,673	-0.28(-2.48%)
Mar 06, 2008	11.46	11.46	11.07	11.10	7,532,151	-0.44(-3.77%)
Mar 05, 2008	10.92	11.56	10.92	11.54	10,279,052	+0.31(+2.77%)
Mar 04, 2008	10.74	11.29	10.74	11.23	8,007,224	+0.36(+3.35%)

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.