Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.50	11.59	11.40	11.58	26,304,296	+0.08(+0.67%)
May 29, 2008	11.43	11.62	11.43	11.50	29,046,136	+0.06(+0.54%)
May 28, 2008	11.72	11.78	11.22	11.44	39,458,156	-0.27(-2.34%)
May 27, 2008	11.65	11.95	11.60	11.71	39,188,416	+0.07(+0.60%)
May 26, 2008	11.64	11.74	11.55	11.64	26,112,558	+0.00(+0.00%)
May 23, 2008	11.64	11.74	11.55	11.64	26,112,558	-0.14(-1.21%)
May 22, 2008	11.58	11.85	11.55	11.78	28,442,976	+0.19(+1.60%)
May 21, 2008	11.88	11.93	11.49	11.60	40,117,520	-0.21(-1.76%)
May 20, 2008	11.86	11.95	11.68	11.81	25,976,888	-0.10(-0.87%)
May 19, 2008	12.04	12.10	11.82	11.91	23,296,208	-0.11(-0.93%)
May 16, 2008	12.38	12.38	11.83	12.02	49,188,256	-0.29(-2.38%)
May 15, 2008	12.02	12.32	11.90	12.32	29,549,448	+0.27(+2.27%)
May 14, 2008	12.07	12.31	11.99	12.04	30,175,848	-0.07(-0.60%)
May 13, 2008	11.95	12.16	11.85	12.12	34,262,616	+0.11(+0.93%)
May 12, 2008	11.67	12.04	11.65	12.00	35,459,936	+0.43(+3.73%)
May 09, 2008	11.56	11.65	11.30	11.57	20,993,380	-0.08(-0.66%)
May 08, 2008	11.55	11.77	11.45	11.65	25,835,992	+0.15(+1.34%)
May 07, 2008	11.76	11.91	11.44	11.49	31,905,294	-0.38(-3.22%)
May 06, 2008	11.83	11.94	11.71	11.88	27,363,236	-0.03(-0.23%)
May 05, 2008	11.92	12.09	11.87	11.90	24,056,554	-0.10(-0.80%)
May 02, 2008	12.29	12.29	11.82	12.00	42,254,788	-0.26(-2.11%)
May 01, 2008	11.89	12.27	11.89	12.26	29,698,562	+0.19(+1.57%)
Apr 30, 2008	12.07	12.34	11.99	12.07	53,459,768	+0.08(+0.68%)
Apr 29, 2008	12.02	12.09	11.96	11.99	17,909,216	-0.08(-0.67%)
Apr 28, 2008	12.06	12.27	11.95	12.07	23,199,632	-0.00(-0.03%)
Apr 25, 2008	12.04	12.14	11.80	12.07	29,408,454	+0.03(+0.29%)
Apr 24, 2008	11.85	12.24	11.74	12.04	37,215,100	+0.21(+1.76%)
Apr 23, 2008	11.92	11.92	11.66	11.83	29,719,642	-0.08(-0.71%)
Apr 22, 2008	11.73	11.99	11.71	11.92	32,057,838	+0.10(+0.85%)
Apr 21, 2008	12.01	12.15	11.71	11.82	40,055,684	-0.42(-3.41%)
Apr 18, 2008	12.33	12.38	12.14	12.23	47,642,728	+0.27(+2.26%)
Apr 17, 2008	12.05	12.11	11.67	11.96	66,456,016	-0.43(-3.46%)
Apr 16, 2008	12.38	12.60	12.18	12.39	63,208,148	+0.21(+1.71%)
Apr 15, 2008	12.27	12.33	12.07	12.18	28,485,334	+0.08(+0.67%)
Apr 14, 2008	11.98	12.25	11.92	12.10	25,813,144	+0.19(+1.62%)
Apr 11, 2008	11.93	12.20	11.84	11.91	26,876,230	-0.42(-3.41%)
Apr 10, 2008	12.14	12.39	12.14	12.33	24,946,238	+0.15(+1.20%)
Apr 09, 2008	12.33	12.34	12.07	12.18	23,836,536	-0.11(-0.88%)
Apr 08, 2008	12.44	12.46	12.09	12.29	34,130,500	-0.22(-1.76%)
Apr 07, 2008	12.76	12.88	12.48	12.51	27,972,712	-0.20(-1.55%)
Apr 04, 2008	12.32	12.91	12.25	12.71	54,307,316	+0.47(+3.85%)
Apr 03, 2008	12.45	12.47	12.17	12.24	45,738,548	-0.02(-0.13%)
Apr 02, 2008	12.20	12.42	12.04	12.25	39,483,328	+0.13(+1.11%)
Apr 01, 2008	11.76	12.13	11.75	12.12	40,036,072	+0.61(+5.26%)
Mar 31, 2008	11.52	11.61	11.36	11.51	35,489,856	-0.15(-1.26%)
Mar 28, 2008	11.94	12.06	11.59	11.66	36,866,288	-0.20(-1.69%)
Mar 27, 2008	11.47	12.10	11.40	11.86	53,424,432	+0.49(+4.31%)
Mar 26, 2008	11.36	11.40	11.18	11.37	29,970,436	+0.03(+0.24%)
Mar 25, 2008	11.48	11.56	11.19	11.34	30,542,826	-0.16(-1.37%)
Mar 24, 2008	10.95	11.70	10.92	11.50	40,691,532	+0.47(+4.23%)
Mar 21, 2008	10.63	11.07	10.40	11.03	53,255,708	+0.00(+0.00%)
Mar 20, 2008	10.63	11.07	10.40	11.03	53,255,708	+0.44(+4.11%)
Mar 19, 2008	10.59	11.14	10.59	10.60	52,799,468	-0.03(-0.29%)
Mar 18, 2008	10.14	10.64	9.991	10.63	60,158,440	+0.69(+6.91%)
Mar 17, 2008	9.879	10.08	9.682	9.940	43,629,444	-0.19(-1.83%)
Mar 14, 2008	10.33	10.41	9.960	10.13	42,117,540	-0.17(-1.69%)
Mar 13, 2008	10.21	10.43	10.04	10.30	31,986,774	+0.04(+0.41%)
Mar 12, 2008	10.19	10.49	10.18	10.26	29,795,062	+0.07(+0.68%)
Mar 11, 2008	10.13	10.22	9.933	10.19	36,331,852	+0.27(+2.68%)
Mar 10, 2008	9.960	10.09	9.861	9.921	35,665,356	-0.02(-0.23%)
Mar 07, 2008	9.994	10.21	9.844	9.944	37,376,404	-0.14(-1.34%)
Mar 06, 2008	10.21	10.37	10.07	10.08	31,819,336	-0.24(-2.28%)
Mar 05, 2008	10.09	10.46	10.05	10.31	32,618,062	+0.19(+1.87%)
Mar 04, 2008	9.856	10.19	9.771	10.13	46,776,424	+0.15(+1.55%)

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.