Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.28	12.29	12.15	12.24	252,389	+0.03(+0.27%)
May 29, 2008	12.15	12.26	12.15	12.21	237,665	+0.01(+0.06%)
May 28, 2008	12.38	12.45	12.16	12.20	165,229	-0.05(-0.41%)
May 27, 2008	12.38	12.41	12.17	12.25	213,915	-0.11(-0.85%)
May 26, 2008	12.29	12.36	12.13	12.36	0	+0.00(+0.00%)
May 23, 2008	12.29	12.36	12.13	12.36	242,768	-0.06(-0.47%)
May 22, 2008	12.41	12.46	12.34	12.41	183,441	+0.08(+0.62%)
May 21, 2008	12.38	12.52	12.21	12.34	209,755	+0.01(+0.09%)
May 20, 2008	12.40	12.56	12.20	12.33	171,058	-0.09(-0.70%)
May 19, 2008	12.46	12.56	12.33	12.41	172,390	+0.00(+0.00%)
May 16, 2008	12.58	12.62	12.37	12.41	202,566	-0.16(-1.30%)
May 15, 2008	12.61	12.73	12.48	12.58	140,286	-0.09(-0.74%)
May 14, 2008	12.81	12.95	12.65	12.67	223,183	-0.08(-0.60%)
May 13, 2008	12.91	12.91	12.65	12.75	241,729	-0.11(-0.87%)
May 12, 2008	12.40	12.86	12.31	12.86	299,901	+0.53(+4.32%)
May 09, 2008	12.09	12.33	12.03	12.33	124,607	+0.08(+0.62%)
May 08, 2008	12.28	12.45	12.06	12.25	205,878	-0.18(-1.49%)
May 07, 2008	12.51	12.66	12.30	12.44	265,577	-0.20(-1.61%)
May 06, 2008	12.62	12.71	12.44	12.64	167,277	-0.13(-1.05%)
May 05, 2008	12.67	12.81	12.58	12.77	209,937	+0.02(+0.14%)
May 02, 2008	13.02	13.08	12.73	12.76	313,776	-0.06(-0.48%)
May 01, 2008	12.75	13.00	12.70	12.82	545,218	+0.12(+0.91%)
Apr 30, 2008	12.93	13.01	12.57	12.70	474,704	-0.26(-2.01%)
Apr 29, 2008	13.15	13.19	12.90	12.96	195,582	-0.18(-1.41%)
Apr 28, 2008	13.06	13.20	12.96	13.15	227,790	+0.12(+0.89%)
Apr 25, 2008	13.44	13.45	12.99	13.03	361,542	-0.46(-3.41%)
Apr 24, 2008	13.45	13.59	13.22	13.49	342,684	+0.22(+1.67%)
Apr 23, 2008	13.45	13.56	13.24	13.27	208,445	-0.19(-1.40%)
Apr 22, 2008	13.74	13.77	13.35	13.46	313,555	-0.33(-2.37%)
Apr 21, 2008	13.83	14.06	13.76	13.78	220,373	-0.16(-1.17%)
Apr 18, 2008	13.83	14.02	13.74	13.95	296,167	+0.34(+2.53%)
Apr 17, 2008	13.74	13.81	13.59	13.60	199,544	-0.21(-1.52%)
Apr 16, 2008	13.53	13.82	13.53	13.81	302,937	+0.36(+2.67%)
Apr 15, 2008	13.24	13.46	13.12	13.45	219,243	+0.33(+2.51%)
Apr 14, 2008	13.00	13.37	12.95	13.12	260,005	+0.17(+1.32%)
Apr 11, 2008	13.25	13.39	12.91	12.95	268,980	-0.40(-3.01%)
Apr 10, 2008	13.31	13.42	13.19	13.36	171,783	+0.09(+0.71%)
Apr 09, 2008	13.44	13.46	13.15	13.26	185,294	-0.10(-0.76%)
Apr 08, 2008	13.23	13.37	13.19	13.36	153,860	+0.10(+0.74%)
Apr 07, 2008	13.16	13.41	13.16	13.27	209,834	+0.11(+0.83%)
Apr 04, 2008	13.37	13.40	13.12	13.16	273,254	-0.22(-1.68%)
Apr 03, 2008	13.25	13.42	13.20	13.38	213,990	+0.08(+0.60%)
Apr 02, 2008	13.37	13.51	13.22	13.30	374,468	+0.00(+0.03%)
Apr 01, 2008	13.30	13.43	13.12	13.30	380,272	+0.24(+1.86%)
Mar 31, 2008	12.72	13.25	12.72	13.06	374,973	+0.30(+2.36%)
Mar 28, 2008	12.91	13.05	12.61	12.76	828,034	-0.17(-1.35%)
Mar 27, 2008	13.52	13.66	12.80	12.93	687,961	-0.64(-4.73%)
Mar 26, 2008	13.00	13.63	13.00	13.57	339,430	+0.54(+4.12%)
Mar 25, 2008	13.59	13.71	12.97	13.03	459,169	-0.49(-3.59%)
Mar 24, 2008	13.02	13.76	13.02	13.52	495,260	+0.46(+3.50%)
Mar 21, 2008	12.77	13.23	12.57	13.06	889,523	+0.00(+0.00%)
Mar 20, 2008	12.77	13.23	12.57	13.06	889,523	+0.46(+3.62%)
Mar 19, 2008	12.93	13.11	12.61	12.61	444,734	-0.32(-2.47%)
Mar 18, 2008	12.29	12.99	12.29	12.93	473,046	+0.77(+6.32%)
Mar 17, 2008	11.75	12.21	11.71	12.16	456,618	+0.08(+0.69%)
Mar 14, 2008	12.16	12.28	11.67	12.07	485,295	-0.01(-0.09%)
Mar 13, 2008	12.25	12.37	11.79	12.08	416,085	-0.29(-2.32%)
Mar 12, 2008	12.42	12.69	12.33	12.37	208,042	-0.05(-0.38%)
Mar 11, 2008	12.25	12.43	12.05	12.42	430,699	+0.49(+4.07%)
Mar 10, 2008	12.12	12.16	11.86	11.93	283,486	-0.22(-1.85%)
Mar 07, 2008	11.73	12.20	11.70	12.16	429,320	+0.28(+2.32%)
Mar 06, 2008	12.36	12.45	11.79	11.88	334,743	-0.47(-3.79%)
Mar 05, 2008	12.28	12.41	12.07	12.35	326,195	+0.15(+1.19%)
Mar 04, 2008	11.68	12.46	11.68	12.20	839,339	+0.43(+3.63%)

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.