Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.05	12.20	11.95	12.14	370,134	+0.09(+0.75%)
May 29, 2008	12.05	12.25	12.00	12.05	443,465	-0.20(-1.63%)
May 28, 2008	12.25	12.30	12.06	12.25	560,032	+0.05(+0.41%)
May 27, 2008	12.85	12.40	11.95	12.20	133,778	-0.65(-5.06%)
May 26, 2008	12.85	13.05	12.75	12.85	158,622	+0.00(+0.00%)
May 23, 2008	12.85	13.05	12.75	12.85	158,622	-0.05(-0.39%)
May 22, 2008	12.90	13.05	12.75	12.90	90,082	+0.15(+1.18%)
May 21, 2008	12.75	13.04	12.70	12.75	99,860	-0.31(-2.37%)
May 20, 2008	13.06	13.25	12.90	13.06	260,020	-0.19(-1.43%)
May 19, 2008	13.35	13.48	13.20	13.25	163,334	-0.10(-0.75%)
May 16, 2008	13.35	13.50	13.20	13.35	230,615	+0.35(+2.69%)
May 15, 2008	13.00	13.00	12.80	13.00	134,856	+0.16(+1.25%)
May 14, 2008	13.00	13.05	12.80	12.84	227,965	-0.16(-1.23%)
May 13, 2008	13.00	13.04	12.70	13.00	373,740	+0.00(+0.00%)
May 12, 2008	13.00	13.10	12.80	13.00	163,466	+0.15(+1.17%)
May 09, 2008	13.00	12.85	12.60	12.85	88,086	-0.15(-1.15%)
May 08, 2008	13.00	13.15	12.90	13.00	126,247	+0.70(+5.69%)
May 07, 2008	12.30	12.80	12.30	12.30	196,121	-0.20(-1.60%)
May 06, 2008	12.50	12.70	12.45	12.50	1,138,159	-0.20(-1.57%)
May 05, 2008	12.70	12.90	12.55	12.70	221,004	+0.10(+0.79%)
May 02, 2008	12.25	12.80	12.45	12.60	70,460	+0.35(+2.86%)
May 01, 2008	12.25	12.50	12.05	12.25	114,065	+0.00(+0.00%)
Apr 30, 2008	12.25	12.45	12.15	12.25	191,050	-0.10(-0.81%)
Apr 29, 2008	12.35	12.80	12.30	12.35	103,141	-0.45(-3.52%)
Apr 28, 2008	12.80	12.90	12.60	12.80	164,198	-0.10(-0.78%)
Apr 25, 2008	12.15	13.05	12.25	12.90	487,172	+0.75(+6.17%)
Apr 24, 2008	12.15	12.25	11.95	12.15	1,278,699	+0.35(+2.97%)
Apr 23, 2008	11.80	12.05	11.75	11.80	534,834	-0.05(-0.42%)
Apr 22, 2008	11.85	12.15	11.80	11.85	324,429	-0.30(-2.47%)
Apr 21, 2008	12.15	12.30	12.05	12.15	59,796	+0.00(+0.00%)
Apr 18, 2008	12.15	12.35	11.80	12.15	114,452	+0.20(+1.67%)
Apr 17, 2008	11.95	12.10	11.80	11.95	118,404	+0.00(+0.00%)
Apr 16, 2008	11.95	12.10	11.90	11.95	541,000	+0.40(+3.46%)
Apr 15, 2008	11.55	11.85	11.45	11.55	135,092	-0.10(-0.86%)
Apr 14, 2008	12.00	11.85	11.65	11.65	91,632	-0.35(-2.92%)
Apr 11, 2008	11.85	12.15	11.79	12.00	131,762	+0.15(+1.27%)
Apr 10, 2008	11.85	12.20	11.85	11.85	220,567	-0.30(-2.47%)
Apr 09, 2008	12.15	12.35	12.00	12.15	60,358	+0.10(+0.83%)
Apr 08, 2008	12.20	12.30	12.05	12.05	89,612	-0.15(-1.23%)
Apr 07, 2008	12.20	12.40	12.15	12.20	137,207	+0.20(+1.67%)
Apr 04, 2008	12.00	12.10	11.70	12.00	106,151	-0.08(-0.66%)
Apr 03, 2008	12.08	12.15	11.80	12.08	147,644	-0.27(-2.19%)
Apr 02, 2008	12.27	12.40	12.09	12.35	275,605	+0.08(+0.65%)
Apr 01, 2008	11.50	12.35	12.10	12.27	632,148	+0.77(+6.70%)
Mar 31, 2008	11.50	11.95	11.40	11.50	72,480	-0.30(-2.54%)
Mar 28, 2008	11.60	11.85	11.30	11.80	151,176	+0.20(+1.72%)
Mar 27, 2008	12.53	12.05	11.55	11.60	127,588	-0.93(-7.42%)
Mar 26, 2008	12.35	12.80	12.40	12.53	320,255	+0.78(+6.64%)
Mar 25, 2008	2.350	11.75	11.75	11.75	80,943	+0.00(+0.00%)
Mar 24, 2008	11.70	12.15	11.55	11.75	140,560	+0.05(+0.43%)
Mar 21, 2008	11.70	11.90	11.55	11.70	123,826	+0.00(+0.00%)
Mar 20, 2008	11.70	11.90	11.55	11.70	123,826	-0.25(-2.09%)
Mar 19, 2008	11.95	12.31	11.95	11.95	205,952	-0.40(-3.24%)
Mar 18, 2008	11.85	12.55	12.10	12.35	193,403	+0.50(+4.22%)
Mar 17, 2008	11.85	12.25	11.65	11.85	150,080	-0.65(-5.20%)
Mar 14, 2008	12.73	12.75	12.35	12.50	111,327	-0.23(-1.81%)
Mar 13, 2008	12.93	12.73	12.35	12.73	170,177	-0.20(-1.55%)
Mar 12, 2008	12.93	13.00	12.70	12.93	147,937	+0.03(+0.23%)
Mar 11, 2008	12.90	13.10	12.70	12.90	142,698	+0.30(+2.38%)
Mar 10, 2008	12.60	13.00	12.55	12.60	160,912	-0.35(-2.70%)
Mar 07, 2008	12.95	13.25	12.85	12.95	104,643	+0.31(+2.45%)
Mar 06, 2008	12.40	12.70	12.30	12.64	125,253	+0.24(+1.94%)
Mar 05, 2008	12.30	12.70	12.40	12.40	112,078	+0.10(+0.81%)
Mar 04, 2008	12.30	12.60	12.12	12.30	152,181	+0.00(+0.00%)

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.