Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.80	14.01	13.31	14.01	61,172	+0.43(+3.17%)
May 29, 2008	13.03	13.65	13.02	13.58	31,185	+0.23(+1.72%)
May 28, 2008	13.17	13.80	12.87	13.35	46,359	+0.21(+1.60%)
May 27, 2008	13.05	13.18	12.94	13.14	44,932	-0.04(-0.30%)
May 26, 2008	13.43	13.56	12.93	13.18	29,961	+0.00(+0.00%)
May 23, 2008	13.43	13.56	12.93	13.18	29,961	-0.09(-0.68%)
May 22, 2008	13.17	13.99	12.85	13.27	79,173	+0.11(+0.84%)
May 21, 2008	13.30	13.84	13.01	13.16	126,750	+0.01(+0.08%)
May 20, 2008	13.84	14.05	13.00	13.15	75,242	-0.75(-5.40%)
May 19, 2008	14.25	14.30	13.61	13.90	116,665	-0.25(-1.77%)
May 16, 2008	13.97	14.15	13.88	14.15	200,771	+0.35(+2.54%)
May 15, 2008	13.40	13.89	13.37	13.80	138,367	+0.47(+3.53%)
May 14, 2008	13.33	13.45	12.89	13.33	139,146	+0.19(+1.45%)
May 13, 2008	13.10	13.33	12.92	13.14	88,312	+0.09(+0.69%)
May 12, 2008	12.75	13.05	12.66	13.05	162,320	+0.38(+3.00%)
May 09, 2008	12.27	12.70	11.85	12.67	137,690	+0.90(+7.65%)
May 08, 2008	11.99	12.05	11.50	11.77	65,787	+0.18(+1.55%)
May 07, 2008	11.90	12.19	11.59	11.59	50,442	-0.39(-3.26%)
May 06, 2008	11.62	12.00	11.56	11.98	40,462	+0.31(+2.66%)
May 05, 2008	11.62	11.80	11.47	11.67	53,491	+0.17(+1.48%)
May 02, 2008	11.97	11.97	10.93	11.50	89,973	-0.33(-2.79%)
May 01, 2008	11.59	11.90	11.59	11.83	31,346	+0.26(+2.25%)
Apr 30, 2008	11.97	12.03	11.55	11.57	52,272	-0.41(-3.42%)
Apr 29, 2008	11.99	12.03	11.80	11.98	8,966	-0.04(-0.33%)
Apr 28, 2008	11.53	12.27	11.53	12.02	26,929	+0.29(+2.47%)
Apr 25, 2008	11.82	12.00	11.55	11.73	86,268	-0.02(-0.17%)
Apr 24, 2008	11.75	12.36	11.53	11.75	41,529	-0.04(-0.34%)
Apr 23, 2008	11.58	12.00	11.35	11.79	45,670	+0.19(+1.64%)
Apr 22, 2008	11.73	11.87	11.40	11.60	53,373	-0.22(-1.86%)
Apr 21, 2008	11.96	12.21	11.75	11.82	40,056	-0.21(-1.75%)
Apr 18, 2008	12.20	12.31	11.76	12.03	62,754	+0.03(+0.25%)
Apr 17, 2008	12.71	12.80	12.00	12.00	100,405	-0.78(-6.10%)
Apr 16, 2008	12.52	12.82	12.49	12.78	157,509	+0.36(+2.90%)
Apr 15, 2008	12.49	12.49	12.04	12.42	37,651	+0.20(+1.64%)
Apr 14, 2008	12.07	12.35	12.00	12.22	91,245	+0.09(+0.74%)
Apr 11, 2008	12.08	12.32	11.96	12.13	45,438	-0.10(-0.82%)
Apr 10, 2008	12.32	12.85	12.14	12.23	55,570	-0.07(-0.57%)
Apr 09, 2008	11.91	12.75	11.75	12.30	73,633	+0.35(+2.93%)
Apr 08, 2008	12.60	12.75	11.95	11.95	143,752	-0.57(-4.55%)
Apr 07, 2008	12.84	12.92	12.51	12.52	33,773	-0.16(-1.26%)
Apr 04, 2008	12.84	13.00	12.46	12.68	42,698	-0.16(-1.25%)
Apr 03, 2008	12.75	12.95	12.40	12.84	102,972	-0.02(-0.16%)
Apr 02, 2008	12.68	12.95	12.40	12.86	93,961	+0.12(+0.94%)
Apr 01, 2008	12.87	13.00	12.51	12.74	55,096	+0.16(+1.27%)
Mar 31, 2008	12.54	12.74	12.25	12.58	37,625	+0.01(+0.08%)
Mar 28, 2008	12.88	13.10	12.57	12.57	47,397	-0.44(-3.38%)
Mar 27, 2008	12.72	13.06	12.72	13.01	69,370	+0.24(+1.88%)
Mar 26, 2008	12.78	12.83	12.30	12.77	70,024	-0.10(-0.78%)
Mar 25, 2008	12.10	12.95	12.07	12.87	230,790	+0.70(+5.75%)
Mar 24, 2008	11.95	12.88	11.95	12.17	97,656	+0.08(+0.66%)
Mar 21, 2008	12.44	12.50	11.97	12.09	249,980	+0.00(+0.00%)
Mar 20, 2008	12.44	12.50	11.97	12.09	249,980	-0.01(-0.08%)
Mar 19, 2008	12.19	12.22	11.63	12.10	134,910	+0.06(+0.50%)
Mar 18, 2008	11.91	12.18	11.65	12.04	166,704	+0.43(+3.70%)
Mar 17, 2008	12.20	12.35	11.02	11.61	114,533	-0.96(-7.64%)
Mar 14, 2008	11.58	13.10	11.14	12.57	141,917	+1.01(+8.74%)
Mar 13, 2008	10.83	11.58	10.60	11.56	115,757	+0.53(+4.81%)
Mar 12, 2008	10.93	11.43	10.51	11.03	64,725	+0.03(+0.27%)
Mar 11, 2008	10.63	11.00	10.07	11.00	82,417	+0.64(+6.18%)
Mar 10, 2008	10.78	10.92	10.01	10.36	77,210	-0.40(-3.72%)
Mar 07, 2008	10.24	10.76	10.15	10.76	92,031	+0.37(+3.56%)
Mar 06, 2008	10.33	10.50	10.31	10.39	54,823	+0.06(+0.58%)
Mar 05, 2008	10.74	11.06	10.30	10.33	104,874	-0.34(-3.19%)
Mar 04, 2008	10.37	10.72	10.30	10.67	56,541	+0.26(+2.50%)

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.