Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.46	12.65	12.26	12.63	371,289	+0.23(+1.85%)
May 29, 2008	12.00	12.45	12.00	12.40	329,798	+0.34(+2.82%)
May 28, 2008	12.32	12.49	11.90	12.06	539,558	-0.40(-3.21%)
May 27, 2008	12.35	12.65	12.30	12.46	408,420	+0.10(+0.81%)
May 26, 2008	12.00	12.38	12.00	12.36	336,437	+0.00(+0.00%)
May 23, 2008	12.00	12.38	12.00	12.36	336,437	+0.28(+2.32%)
May 22, 2008	12.07	12.26	11.96	12.08	355,704	+0.02(+0.17%)
May 21, 2008	12.27	12.47	12.06	12.06	590,776	-0.12(-0.99%)
May 20, 2008	12.11	12.26	11.89	12.18	367,908	+0.05(+0.41%)
May 19, 2008	12.10	12.44	12.06	12.13	529,237	+0.00(+0.00%)
May 16, 2008	12.52	12.57	12.03	12.13	377,069	-0.34(-2.73%)
May 15, 2008	12.07	12.54	12.00	12.47	421,099	+0.37(+3.06%)
May 14, 2008	12.15	12.41	11.92	12.10	429,193	-0.03(-0.25%)
May 13, 2008	12.22	12.29	11.97	12.13	426,792	-0.10(-0.82%)
May 12, 2008	12.23	12.25	11.93	12.23	515,348	+0.05(+0.41%)
May 09, 2008	11.84	12.27	11.82	12.18	489,221	+0.29(+2.44%)
May 08, 2008	12.10	12.24	11.69	11.89	968,385	-0.17(-1.41%)
May 07, 2008	12.27	12.33	12.00	12.06	400,548	-0.21(-1.71%)
May 06, 2008	12.17	12.32	11.96	12.27	245,879	+0.09(+0.74%)
May 05, 2008	12.17	12.31	11.95	12.18	346,060	+0.05(+0.41%)
May 02, 2008	12.39	12.56	12.04	12.13	509,781	-0.19(-1.54%)
May 01, 2008	12.16	12.57	11.96	12.32	763,956	+0.18(+1.48%)
Apr 30, 2008	12.83	12.90	11.90	12.14	1,390,893	-0.62(-4.86%)
Apr 29, 2008	12.95	12.96	12.58	12.76	659,489	-0.24(-1.85%)
Apr 28, 2008	13.03	13.25	12.76	13.00	1,052,359	+0.13(+1.01%)
Apr 25, 2008	13.70	13.96	12.39	12.87	2,136,262	-1.83(-12.45%)
Apr 24, 2008	14.08	14.88	14.08	14.70	727,802	+0.62(+4.40%)
Apr 23, 2008	13.65	14.08	13.52	14.08	634,224	+0.46(+3.38%)
Apr 22, 2008	13.69	13.78	13.38	13.62	317,554	-0.06(-0.44%)
Apr 21, 2008	14.01	14.10	13.61	13.68	297,115	-0.36(-2.56%)
Apr 18, 2008	13.95	14.23	13.79	14.04	423,893	+0.34(+2.48%)
Apr 17, 2008	13.62	13.77	13.21	13.70	360,043	+0.24(+1.78%)
Apr 16, 2008	13.15	13.48	13.00	13.46	474,051	+0.46(+3.54%)
Apr 15, 2008	12.77	13.39	12.52	13.00	272,129	+0.29(+2.28%)
Apr 14, 2008	12.93	13.01	12.58	12.71	426,275	-0.25(-1.93%)
Apr 11, 2008	13.10	13.31	12.82	12.96	272,068	-0.23(-1.74%)
Apr 10, 2008	13.33	13.55	13.10	13.19	363,795	-0.06(-0.45%)
Apr 09, 2008	13.58	13.72	13.20	13.25	507,658	-0.28(-2.07%)
Apr 08, 2008	13.58	13.60	13.31	13.53	245,729	-0.10(-0.73%)
Apr 07, 2008	13.45	13.71	13.36	13.63	408,828	+0.24(+1.79%)
Apr 04, 2008	13.04	13.55	12.94	13.39	459,193	+0.39(+3.00%)
Apr 03, 2008	12.95	13.11	12.58	13.00	360,280	-0.01(-0.08%)
Apr 02, 2008	13.00	13.36	12.89	13.01	539,698	+0.11(+0.85%)
Apr 01, 2008	12.50	12.90	12.46	12.90	352,047	+0.59(+4.79%)
Mar 31, 2008	12.43	12.49	12.10	12.31	407,370	-0.08(-0.65%)
Mar 28, 2008	12.68	12.73	12.26	12.39	353,228	-0.28(-2.21%)
Mar 27, 2008	12.80	12.85	12.44	12.67	359,790	-0.08(-0.63%)
Mar 26, 2008	13.00	13.00	12.50	12.75	610,195	-0.28(-2.15%)
Mar 25, 2008	12.89	13.03	12.57	13.03	465,740	+0.12(+0.93%)
Mar 24, 2008	12.50	12.97	12.50	12.91	605,077	+0.53(+4.28%)
Mar 21, 2008	12.05	12.43	11.93	12.38	736,848	+0.00(+0.00%)
Mar 20, 2008	12.05	12.43	11.93	12.38	736,848	+0.47(+3.95%)
Mar 19, 2008	12.48	12.49	11.82	11.91	433,291	-0.40(-3.25%)
Mar 18, 2008	11.75	12.35	11.70	12.31	522,392	+0.86(+7.51%)
Mar 17, 2008	10.97	11.54	10.70	11.45	439,301	+0.48(+4.38%)
Mar 14, 2008	11.31	11.63	10.81	10.97	353,272	-0.27(-2.40%)
Mar 13, 2008	11.25	11.41	11.03	11.24	520,042	-0.15(-1.32%)
Mar 12, 2008	10.95	11.60	10.82	11.39	610,733	+0.44(+4.02%)
Mar 11, 2008	10.95	11.00	10.51	10.95	677,993	+0.32(+3.01%)
Mar 10, 2008	11.00	11.16	10.51	10.63	387,061	-0.31(-2.83%)
Mar 07, 2008	11.10	11.13	10.86	10.94	701,511	-0.17(-1.53%)
Mar 06, 2008	11.40	11.50	11.06	11.11	275,693	-0.33(-2.88%)
Mar 05, 2008	11.65	11.73	11.39	11.44	611,543	-0.13(-1.12%)
Mar 04, 2008	11.49	11.75	11.31	11.57	437,918	-0.06(-0.52%)

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.