Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.69	12.88	12.68	12.88	1,071,131	+0.21(+1.63%)
May 29, 2008	12.59	12.86	12.56	12.68	3,612,734	+0.08(+0.67%)
May 28, 2008	12.48	12.62	12.33	12.59	4,276,820	+0.21(+1.72%)
May 27, 2008	12.21	12.42	12.17	12.38	1,676,333	+0.24(+1.99%)
May 26, 2008	12.39	12.43	12.04	12.14	0	+0.00(+0.00%)
May 23, 2008	12.39	12.43	12.04	12.14	1,670,542	-0.34(-2.73%)
May 22, 2008	12.44	12.60	12.39	12.48	2,016,596	+0.06(+0.51%)
May 21, 2008	12.87	13.00	12.39	12.42	2,388,350	-0.43(-3.34%)
May 20, 2008	12.81	12.85	12.66	12.85	927,891	+0.02(+0.17%)
May 19, 2008	12.91	13.14	12.76	12.82	1,460,634	-0.11(-0.86%)
May 16, 2008	12.97	12.97	12.70	12.93	1,054,545	+0.08(+0.66%)
May 15, 2008	12.60	12.85	12.52	12.85	1,647,417	+0.31(+2.49%)
May 14, 2008	12.63	12.79	12.53	12.54	3,020,259	+0.05(+0.38%)
May 13, 2008	12.37	12.50	12.27	12.49	1,336,146	+0.16(+1.31%)
May 12, 2008	12.08	12.34	11.96	12.33	893,971	+0.27(+2.25%)
May 09, 2008	11.90	12.10	11.84	12.06	1,105,605	+0.03(+0.23%)
May 08, 2008	11.97	12.07	11.84	12.03	986,044	+0.19(+1.57%)
May 07, 2008	12.18	12.26	11.84	11.84	1,267,720	-0.33(-2.69%)
May 06, 2008	11.85	12.20	11.80	12.17	3,688,870	+0.24(+2.01%)
May 05, 2008	11.89	12.02	11.84	11.93	1,608,235	-0.04(-0.31%)
May 02, 2008	12.13	12.21	11.90	11.97	1,622,020	+0.04(+0.37%)
May 01, 2008	11.61	11.95	11.55	11.92	3,112,565	+0.28(+2.42%)
Apr 30, 2008	11.77	11.98	11.60	11.64	4,875,602	-0.07(-0.56%)
Apr 29, 2008	11.78	11.81	11.59	11.71	4,608,019	-0.12(-1.02%)
Apr 28, 2008	11.82	11.94	11.66	11.83	1,470,069	+0.06(+0.47%)
Apr 25, 2008	11.53	11.81	11.43	11.77	2,073,195	+0.40(+3.52%)
Apr 24, 2008	11.30	11.58	11.06	11.37	1,440,436	+0.09(+0.81%)
Apr 23, 2008	11.30	11.41	11.16	11.28	1,220,563	+0.05(+0.47%)
Apr 22, 2008	11.44	11.44	11.10	11.23	1,193,548	-0.31(-2.70%)
Apr 21, 2008	11.40	11.63	11.38	11.54	2,313,309	+0.12(+1.02%)
Apr 18, 2008	11.55	11.65	11.42	11.42	2,182,602	+0.15(+1.37%)
Apr 17, 2008	11.21	11.27	11.06	11.27	1,604,333	+0.00(+0.01%)
Apr 16, 2008	10.84	11.28	10.83	11.27	2,137,768	+0.64(+6.03%)
Apr 15, 2008	10.68	10.71	10.48	10.63	1,476,489	+0.04(+0.37%)
Apr 14, 2008	10.59	10.70	10.51	10.59	2,488,372	-0.03(-0.27%)
Apr 11, 2008	10.78	10.85	10.56	10.62	1,155,600	-0.37(-3.38%)
Apr 10, 2008	10.76	11.05	10.68	10.99	801,294	+0.24(+2.22%)
Apr 09, 2008	11.13	11.13	10.68	10.75	1,145,580	-0.37(-3.32%)
Apr 08, 2008	10.93	11.16	10.91	11.12	2,569,959	+0.05(+0.49%)
Apr 07, 2008	11.19	11.31	11.01	11.06	2,382,609	+0.02(+0.22%)
Apr 04, 2008	10.95	11.23	10.91	11.04	4,091,466	+0.07(+0.62%)
Apr 03, 2008	10.80	11.00	10.75	10.97	1,515,048	+0.11(+1.04%)
Apr 02, 2008	10.79	11.02	10.70	10.86	2,477,143	+0.08(+0.74%)
Apr 01, 2008	10.29	10.78	10.29	10.78	1,933,543	+0.69(+6.87%)
Mar 31, 2008	9.938	10.12	9.860	10.09	1,084,506	+0.18(+1.80%)
Mar 28, 2008	10.12	10.22	9.888	9.908	2,022,217	-0.22(-2.15%)
Mar 27, 2008	10.46	10.46	10.10	10.13	3,252,581	-0.13(-1.22%)
Mar 26, 2008	10.49	10.49	10.25	10.25	1,299,582	-0.21(-1.99%)
Mar 25, 2008	10.58	10.63	10.26	10.46	1,493,729	+0.11(+1.06%)
Mar 24, 2008	10.12	10.49	9.923	10.35	2,929,590	+0.59(+6.02%)
Mar 21, 2008	9.512	9.925	9.382	9.763	2,515,236	+0.00(+0.00%)
Mar 20, 2008	9.512	9.925	9.382	9.763	2,515,236	+0.27(+2.85%)
Mar 19, 2008	10.09	10.21	9.493	9.493	2,134,243	-0.50(-5.01%)
Mar 18, 2008	9.637	10.03	9.532	9.993	2,544,089	+0.66(+7.10%)
Mar 17, 2008	9.455	9.564	9.107	9.331	2,133,192	-0.41(-4.19%)
Mar 14, 2008	10.18	10.44	9.499	9.739	2,386,713	-0.25(-2.54%)
Mar 13, 2008	9.599	10.12	9.445	9.993	1,448,108	+0.17(+1.75%)
Mar 12, 2008	10.00	10.16	9.812	9.822	821,455	-0.08(-0.77%)
Mar 11, 2008	9.647	10.000	9.437	9.898	1,528,763	+0.61(+6.59%)
Mar 10, 2008	9.640	9.698	9.286	9.286	1,131,927	-0.43(-4.43%)
Mar 07, 2008	9.849	10.00	9.545	9.717	1,388,615	-0.20(-2.07%)
Mar 06, 2008	10.40	10.41	9.895	9.922	738,163	-0.57(-5.39%)
Mar 05, 2008	10.43	10.63	10.30	10.49	697,407	+0.19(+1.87%)
Mar 04, 2008	10.29	10.44	10.04	10.29	861,669	-0.14(-1.30%)

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.