Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.72	19.54	18.60	19.37	464,549	+0.67(+3.61%)
May 29, 2008	18.02	18.72	17.62	18.70	241,918	+0.31(+1.70%)
May 28, 2008	17.80	18.53	17.38	18.39	223,039	+0.70(+3.93%)
May 27, 2008	17.58	18.06	17.38	17.69	238,060	+0.19(+1.07%)
May 26, 2008	17.78	17.78	16.99	17.50	235,264	+0.00(+0.00%)
May 23, 2008	17.78	17.78	16.99	17.50	235,264	-0.29(-1.64%)
May 22, 2008	17.43	17.91	16.91	17.80	307,183	+0.40(+2.28%)
May 21, 2008	17.35	17.69	17.17	17.40	239,106	+0.26(+1.54%)
May 20, 2008	17.32	17.69	17.00	17.14	213,890	-0.22(-1.28%)
May 19, 2008	17.47	18.00	17.31	17.36	289,536	-0.04(-0.24%)
May 16, 2008	17.38	17.53	16.75	17.40	291,938	+0.19(+1.13%)
May 15, 2008	16.68	17.44	16.34	17.21	250,063	+0.44(+2.65%)
May 14, 2008	16.81	17.05	16.41	16.76	113,615	-0.05(-0.29%)
May 13, 2008	16.16	16.82	16.11	16.81	255,556	+0.69(+4.27%)
May 12, 2008	15.86	16.16	15.59	16.12	198,775	+0.31(+1.93%)
May 09, 2008	15.99	16.09	15.54	15.82	304,182	-0.27(-1.69%)
May 08, 2008	15.11	16.34	15.04	16.09	581,179	+1.04(+6.93%)
May 07, 2008	14.68	15.61	14.67	15.04	1,018,040	-0.27(-1.77%)
May 06, 2008	13.94	15.73	13.94	15.31	1,715,943	+2.65(+20.91%)
May 05, 2008	12.70	12.70	12.08	12.67	254,411	+0.04(+0.33%)
May 02, 2008	12.87	12.90	12.61	12.62	105,270	-0.17(-1.36%)
May 01, 2008	12.46	12.93	12.34	12.80	343,551	+0.35(+2.79%)
Apr 30, 2008	12.74	12.83	12.34	12.45	127,044	-0.23(-1.81%)
Apr 29, 2008	12.86	12.86	12.55	12.68	126,470	-0.29(-2.20%)
Apr 28, 2008	12.74	13.05	12.60	12.97	228,847	+0.19(+1.47%)
Apr 25, 2008	12.85	12.89	12.60	12.78	114,569	+0.06(+0.44%)
Apr 24, 2008	12.01	12.87	11.72	12.72	294,362	+0.76(+6.33%)
Apr 23, 2008	11.90	12.19	11.83	11.96	117,374	+0.13(+1.12%)
Apr 22, 2008	12.02	12.04	11.66	11.83	157,085	-0.27(-2.24%)
Apr 21, 2008	11.97	12.12	11.61	12.10	165,658	+0.06(+0.46%)
Apr 18, 2008	12.56	12.56	11.65	12.05	246,047	-0.29(-2.37%)
Apr 17, 2008	11.87	12.51	11.61	12.34	332,721	+0.47(+3.98%)
Apr 16, 2008	11.51	11.96	11.47	11.87	431,378	+0.37(+3.20%)
Apr 15, 2008	11.51	11.51	11.23	11.50	64,601	+0.10(+0.85%)
Apr 14, 2008	11.38	11.64	10.98	11.40	210,723	-0.03(-0.30%)
Apr 11, 2008	11.40	11.64	11.27	11.44	381,957	-0.13(-1.08%)
Apr 10, 2008	11.41	11.77	11.34	11.56	156,064	+0.13(+1.09%)
Apr 09, 2008	11.30	11.60	11.28	11.44	158,207	+0.17(+1.54%)
Apr 08, 2008	11.12	11.60	11.07	11.26	85,407	+0.06(+0.50%)
Apr 07, 2008	11.12	11.57	11.03	11.21	173,533	+0.08(+0.69%)
Apr 04, 2008	11.26	11.26	11.05	11.13	135,421	-0.16(-1.42%)
Apr 03, 2008	11.21	11.53	11.21	11.29	105,905	-0.01(-0.06%)
Apr 02, 2008	11.35	11.51	10.97	11.30	137,606	-0.03(-0.31%)
Apr 01, 2008	11.41	11.87	11.16	11.33	281,944	+0.15(+1.31%)
Mar 31, 2008	11.02	11.42	11.02	11.19	285,609	+0.22(+2.03%)
Mar 28, 2008	11.22	11.44	10.96	10.96	96,156	-0.20(-1.81%)
Mar 27, 2008	11.19	11.33	10.96	11.16	285,085	+0.10(+0.88%)
Mar 26, 2008	10.73	11.22	10.57	11.07	470,937	+0.29(+2.71%)
Mar 25, 2008	10.53	10.95	9.733	10.78	369,122	+0.27(+2.58%)
Mar 24, 2008	10.27	10.63	10.22	10.50	219,310	+0.34(+3.35%)
Mar 21, 2008	10.16	10.36	9.740	10.16	434,436	+0.00(+0.00%)
Mar 20, 2008	10.16	10.36	9.740	10.16	434,436	+0.18(+1.81%)
Mar 19, 2008	9.872	10.41	9.663	9.983	351,641	+0.24(+2.43%)
Mar 18, 2008	9.733	10.01	9.635	9.747	309,525	+0.38(+4.01%)
Mar 17, 2008	9.197	9.760	9.142	9.371	127,477	-0.08(-0.88%)
Mar 14, 2008	9.879	9.906	9.350	9.455	98,445	-0.36(-3.68%)
Mar 13, 2008	9.468	9.830	9.385	9.816	86,100	+0.22(+2.32%)
Mar 12, 2008	9.705	9.844	9.545	9.594	90,384	-0.09(-0.93%)
Mar 11, 2008	9.482	9.858	9.176	9.684	122,431	+0.54(+5.93%)
Mar 10, 2008	9.552	9.552	8.996	9.142	62,870	-0.33(-3.45%)
Mar 07, 2008	9.545	9.851	9.302	9.468	99,941	-0.01(-0.15%)
Mar 06, 2008	9.795	10.09	9.475	9.482	191,063	-0.36(-3.67%)
Mar 05, 2008	9.455	9.934	9.455	9.844	202,424	+0.44(+4.73%)
Mar 04, 2008	9.461	9.740	9.281	9.399	87,759	-0.16(-1.67%)

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.