Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.61	11.63	11.28	11.39	950,636	-0.23(-1.98%)
May 29, 2008	11.31	11.73	11.31	11.62	1,295,168	+0.19(+1.69%)
May 28, 2008	11.83	11.83	11.24	11.42	635,428	-0.24(-2.09%)
May 27, 2008	11.62	11.99	11.51	11.67	716,207	+0.10(+0.83%)
May 26, 2008	11.75	11.85	11.53	11.57	812,031	+0.00(+0.00%)
May 23, 2008	11.75	11.85	11.53	11.57	812,031	-0.26(-2.19%)
May 22, 2008	11.51	12.07	11.40	11.83	1,138,754	+0.39(+3.43%)
May 21, 2008	11.55	11.76	11.32	11.44	855,267	-0.11(-0.96%)
May 20, 2008	11.34	11.57	11.24	11.55	1,123,988	+0.18(+1.56%)
May 19, 2008	11.62	11.73	11.36	11.37	999,007	-0.18(-1.54%)
May 16, 2008	11.89	12.02	11.48	11.55	908,506	-0.24(-2.01%)
May 15, 2008	12.12	12.14	11.66	11.79	1,065,441	-0.28(-2.33%)
May 14, 2008	12.26	12.36	12.01	12.07	681,170	-0.13(-1.09%)
May 13, 2008	12.21	12.42	12.14	12.20	929,756	-0.02(-0.18%)
May 12, 2008	12.01	12.29	12.01	12.22	792,548	+0.30(+2.55%)
May 09, 2008	11.96	12.13	11.91	11.92	874,210	-0.19(-1.59%)
May 08, 2008	12.34	12.47	12.03	12.11	753,144	-0.14(-1.15%)
May 07, 2008	12.59	12.82	12.23	12.25	1,070,308	-0.31(-2.47%)
May 06, 2008	12.66	12.93	12.47	12.56	1,095,959	-0.14(-1.11%)
May 05, 2008	13.01	13.07	12.62	12.70	755,981	-0.30(-2.33%)
May 02, 2008	13.56	13.65	12.99	13.01	1,070,002	-0.38(-2.82%)
May 01, 2008	12.66	13.55	12.63	13.39	1,111,129	+0.76(+6.04%)
Apr 30, 2008	12.94	13.22	12.60	12.62	1,024,313	-0.24(-1.84%)
Apr 29, 2008	12.98	13.07	12.73	12.86	1,274,639	-0.16(-1.25%)
Apr 28, 2008	12.71	13.13	12.59	13.02	691,874	+0.31(+2.45%)
Apr 25, 2008	13.11	13.24	12.56	12.71	1,150,077	-0.17(-1.32%)
Apr 24, 2008	12.43	13.10	12.43	12.88	1,140,870	+0.44(+3.51%)
Apr 23, 2008	12.62	12.72	12.33	12.45	1,231,554	-0.14(-1.12%)
Apr 22, 2008	12.41	12.67	12.28	12.59	1,482,460	+0.04(+0.35%)
Apr 21, 2008	12.98	14.19	12.37	12.54	1,881,265	-0.56(-4.29%)
Apr 18, 2008	12.36	14.12	12.34	13.10	4,081,166	+1.25(+10.56%)
Apr 17, 2008	12.05	12.26	11.85	11.85	1,643,006	-0.30(-2.44%)
Apr 16, 2008	12.40	12.56	12.05	12.15	2,386,285	-0.19(-1.50%)
Apr 15, 2008	12.29	12.53	12.22	12.33	891,809	+0.12(+0.97%)
Apr 14, 2008	12.72	12.82	12.19	12.22	1,159,769	-0.53(-4.18%)
Apr 11, 2008	12.74	13.17	12.72	12.75	1,964,827	-0.21(-1.66%)
Apr 10, 2008	12.93	13.06	12.60	12.96	2,546,578	+0.00(+0.00%)
Apr 09, 2008	13.73	14.02	12.96	12.96	1,278,591	-0.75(-5.45%)
Apr 08, 2008	14.29	14.33	13.59	13.71	1,557,598	-0.61(-4.24%)
Apr 07, 2008	14.79	15.13	14.28	14.32	1,709,707	-0.40(-2.72%)
Apr 04, 2008	15.75	15.77	14.67	14.72	1,495,972	-1.05(-6.67%)
Apr 03, 2008	16.10	16.29	15.68	15.77	669,950	-0.47(-2.92%)
Apr 02, 2008	15.82	16.36	15.68	16.24	835,870	+0.37(+2.33%)
Apr 01, 2008	15.59	15.87	15.44	15.87	1,269,089	+0.53(+3.42%)
Mar 31, 2008	15.18	15.76	14.99	15.35	988,670	+0.27(+1.82%)
Mar 28, 2008	15.19	16.32	15.05	15.07	860,150	-0.96(-5.96%)
Mar 27, 2008	16.54	16.73	15.93	16.03	715,644	-0.47(-2.87%)
Mar 26, 2008	17.18	17.21	16.38	16.50	415,044	-0.71(-4.13%)
Mar 25, 2008	17.35	17.59	16.83	17.21	572,088	-0.16(-0.90%)
Mar 24, 2008	17.06	17.98	17.06	17.37	608,797	+0.27(+1.60%)
Mar 21, 2008	16.21	17.12	15.96	17.10	1,618,252	+0.00(+0.00%)
Mar 20, 2008	16.21	17.12	15.96	17.10	1,618,252	+1.04(+6.45%)
Mar 19, 2008	16.45	16.77	16.06	16.06	717,142	-0.36(-2.17%)
Mar 18, 2008	15.91	16.41	15.53	16.41	810,670	+0.93(+6.03%)
Mar 17, 2008	15.65	15.87	15.01	15.48	1,138,014	-0.39(-2.47%)
Mar 14, 2008	16.62	16.62	15.67	15.87	1,301,805	-0.58(-3.51%)
Mar 13, 2008	15.84	16.69	15.66	16.45	1,160,058	+0.36(+2.21%)
Mar 12, 2008	16.70	17.06	16.10	16.10	1,235,470	-0.56(-3.33%)
Mar 11, 2008	15.71	16.65	15.58	16.65	1,089,627	+1.33(+8.65%)
Mar 10, 2008	15.44	15.78	15.18	15.33	744,617	-0.06(-0.39%)
Mar 07, 2008	14.99	15.70	14.99	15.39	751,130	+0.41(+2.72%)
Mar 06, 2008	15.44	15.50	14.98	14.98	835,222	-0.57(-3.67%)
Mar 05, 2008	15.85	16.09	15.47	15.55	720,839	-0.22(-1.41%)
Mar 04, 2008	15.78	15.93	15.36	15.77	1,163,444	-0.20(-1.25%)

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.