Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.44	14.50	14.34	14.50	943,632	+0.17(+1.20%)
May 29, 2008	14.41	14.42	14.11	14.32	628,529	-0.07(-0.47%)
May 28, 2008	14.11	14.53	13.97	14.39	1,047,179	+0.41(+2.90%)
May 27, 2008	13.49	14.02	13.43	13.99	301,013	+0.32(+2.31%)
May 26, 2008	13.96	14.14	13.44	13.67	894,359	+0.00(+0.00%)
May 23, 2008	13.96	14.14	13.44	13.67	894,359	-0.38(-2.72%)
May 22, 2008	13.83	14.14	13.58	14.05	706,418	+0.20(+1.46%)
May 21, 2008	13.62	14.14	13.62	13.85	871,341	+0.17(+1.26%)
May 20, 2008	13.59	13.69	13.23	13.68	886,905	-0.10(-0.70%)
May 19, 2008	14.18	14.48	13.75	13.78	898,808	-0.39(-2.75%)
May 16, 2008	14.18	14.34	14.09	14.17	621,117	-0.01(-0.11%)
May 15, 2008	13.77	14.22	13.58	14.18	743,627	+0.51(+3.73%)
May 14, 2008	13.41	13.73	13.35	13.67	563,941	+0.33(+2.47%)
May 13, 2008	12.94	13.35	12.83	13.34	730,564	+0.41(+3.19%)
May 12, 2008	12.85	12.94	12.71	12.93	475,352	+0.12(+0.94%)
May 09, 2008	12.75	12.94	12.54	12.81	173,590	-0.05(-0.41%)
May 08, 2008	12.75	13.05	12.37	12.86	673,934	+0.14(+1.12%)
May 07, 2008	13.08	13.20	12.63	12.72	915,784	-0.28(-2.14%)
May 06, 2008	13.00	13.11	12.76	12.99	621,358	+0.00(+0.00%)
May 05, 2008	13.29	13.29	12.75	12.99	509,429	-0.21(-1.59%)
May 02, 2008	13.20	13.59	12.93	13.20	813,697	+0.20(+1.56%)
May 01, 2008	13.09	13.15	12.93	13.00	946,822	-0.07(-0.57%)
Apr 30, 2008	12.74	13.16	12.54	13.08	3,453,731	+1.26(+10.67%)
Apr 29, 2008	11.88	11.91	11.74	11.82	1,511,304	+0.09(+0.77%)
Apr 28, 2008	11.85	11.92	11.55	11.73	511,297	+0.01(+0.06%)
Apr 25, 2008	11.25	11.82	11.25	11.72	761,451	+0.49(+4.34%)
Apr 24, 2008	11.25	11.25	11.03	11.23	141,098	+0.02(+0.13%)
Apr 23, 2008	11.19	11.34	11.03	11.22	270,166	+0.09(+0.81%)
Apr 22, 2008	11.40	11.43	10.99	11.13	255,058	-0.23(-2.05%)
Apr 21, 2008	11.27	11.49	11.21	11.36	192,192	+0.14(+1.27%)
Apr 18, 2008	11.36	11.63	11.16	11.22	562,000	+0.13(+1.22%)
Apr 17, 2008	11.11	11.22	10.88	11.08	202,633	+0.04(+0.34%)
Apr 16, 2008	10.86	11.29	10.86	11.04	484,499	+0.42(+3.96%)
Apr 15, 2008	10.58	10.93	10.52	10.62	363,089	+0.01(+0.07%)
Apr 14, 2008	10.92	11.14	10.56	10.62	303,885	-0.30(-2.75%)
Apr 11, 2008	10.86	11.31	10.80	10.92	228,586	-0.40(-3.51%)
Apr 10, 2008	10.88	11.39	10.80	11.31	556,523	+0.50(+4.58%)
Apr 09, 2008	10.69	10.86	10.56	10.82	719,672	+0.12(+1.12%)
Apr 08, 2008	10.90	11.09	10.69	10.70	333,448	-0.36(-3.26%)
Apr 07, 2008	11.66	11.66	11.03	11.06	648,796	-0.60(-5.15%)
Apr 04, 2008	11.85	11.85	11.52	11.66	293,305	-0.07(-0.58%)
Apr 03, 2008	11.52	11.83	11.49	11.73	351,389	+0.13(+1.10%)
Apr 02, 2008	11.53	11.70	11.34	11.60	416,357	+0.14(+1.24%)
Apr 01, 2008	10.65	11.47	10.65	11.46	619,672	+0.86(+8.14%)
Mar 31, 2008	10.57	10.78	10.35	10.59	334,462	-0.08(-0.70%)
Mar 28, 2008	10.74	10.89	10.50	10.67	171,847	+0.02(+0.21%)
Mar 27, 2008	10.92	11.04	10.62	10.65	179,594	-0.33(-3.01%)
Mar 26, 2008	11.07	11.07	10.74	10.98	252,956	-0.10(-0.88%)
Mar 25, 2008	10.59	11.10	10.59	11.07	499,103	+0.53(+4.98%)
Mar 24, 2008	9.956	10.57	9.889	10.55	422,660	+0.73(+7.41%)
Mar 21, 2008	9.904	9.964	9.701	9.821	316,681	+0.00(+0.00%)
Mar 20, 2008	9.904	9.964	9.701	9.821	316,681	+0.04(+0.38%)
Mar 19, 2008	10.17	10.20	9.671	9.784	629,142	-0.41(-3.98%)
Mar 18, 2008	9.416	10.21	9.378	10.19	908,396	+0.89(+9.52%)
Mar 17, 2008	9.641	9.701	9.303	9.303	735,511	-0.66(-6.63%)
Mar 14, 2008	9.941	10.34	9.679	9.964	1,157,264	+0.07(+0.68%)
Mar 13, 2008	10.24	10.27	9.791	9.896	848,092	-0.38(-3.65%)
Mar 12, 2008	10.88	10.92	10.25	10.27	1,066,258	-0.16(-1.51%)
Mar 11, 2008	10.99	11.25	10.39	10.43	1,763,293	-0.53(-4.86%)
Mar 10, 2008	11.35	11.35	10.87	10.96	543,521	-0.29(-2.60%)
Mar 07, 2008	11.03	11.34	10.93	11.25	355,608	+0.09(+0.81%)
Mar 06, 2008	11.25	11.40	11.04	11.16	205,715	-0.09(-0.80%)
Mar 05, 2008	11.28	11.44	11.19	11.25	284,476	+0.01(+0.13%)
Mar 04, 2008	11.07	11.25	10.88	11.24	360,294	+0.27(+2.46%)

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.