Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.95	13.30	13.10	13.30	2,000	+0.35(+2.70%)
May 29, 2008	12.95	13.05	12.95	12.95	2,196	+0.40(+3.19%)
May 28, 2008	12.55	12.60	12.45	12.55	2,269	-0.07(-0.55%)
May 27, 2008	13.20	12.62	12.60	12.62	386	-0.58(-4.39%)
May 26, 2008	13.20	13.25	12.80	13.20	13,587	+0.00(+0.00%)
May 23, 2008	13.20	13.25	12.80	13.20	13,587	+0.35(+2.72%)
May 22, 2008	12.85	12.85	12.60	12.85	16,020	-0.30(-2.28%)
May 21, 2008	13.15	13.15	12.75	13.15	3,235	+0.49(+3.87%)
May 20, 2008	12.66	13.05	12.66	12.66	921	+0.27(+2.18%)
May 19, 2008	12.20	12.70	12.39	12.39	6,609	+0.19(+1.56%)
May 16, 2008	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
May 15, 2008	12.20	12.20	12.20	12.20	185	+0.10(+0.83%)
May 14, 2008	12.10	12.40	12.10	12.10	5,350	-0.13(-1.06%)
May 13, 2008	12.23	12.50	12.23	12.23	1,210	-0.47(-3.70%)
May 12, 2008	12.70	12.70	12.45	12.70	2,648	+0.00(+0.00%)
May 09, 2008	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
May 08, 2008	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
May 07, 2008	12.70	12.70	12.70	12.70	612	+0.20(+1.60%)
May 06, 2008	12.50	12.50	12.45	12.50	400	+0.15(+1.21%)
May 05, 2008	12.35	12.60	12.35	12.35	1,203	-0.30(-2.37%)
May 02, 2008	12.45	12.65	12.45	12.65	1,881	+0.20(+1.61%)
May 01, 2008	12.45	12.45	12.05	12.45	7,712	+0.40(+3.32%)
Apr 30, 2008	12.05	12.05	11.65	12.05	925	+0.05(+0.42%)
Apr 29, 2008	12.00	12.35	11.95	12.00	4,328	-0.30(-2.44%)
Apr 28, 2008	12.30	12.30	11.85	12.30	2,892	+0.10(+0.82%)
Apr 25, 2008	11.80	12.20	11.80	12.20	6,864	+0.40(+3.39%)
Apr 24, 2008	11.80	12.05	11.75	11.80	1,068	-0.55(-4.45%)
Apr 23, 2008	12.35	12.35	12.35	12.35	398	+0.40(+3.35%)
Apr 22, 2008	11.95	12.25	11.90	11.95	2,313	-0.05(-0.42%)
Apr 21, 2008	12.00	12.20	12.00	12.00	2,881	+0.20(+1.69%)
Apr 18, 2008	11.80	11.80	11.80	11.80	149	-0.25(-2.07%)
Apr 17, 2008	12.05	12.05	12.05	12.05	595	+0.15(+1.26%)
Apr 16, 2008	11.90	11.90	11.90	11.90	8,766	+0.60(+5.31%)
Apr 15, 2008	11.30	11.30	11.15	11.30	1,045	+0.09(+0.80%)
Apr 14, 2008	11.35	11.21	11.21	11.21	2,563	-0.14(-1.23%)
Apr 11, 2008	11.45	11.35	11.15	11.35	2,000	-0.10(-0.87%)
Apr 10, 2008	11.45	11.60	11.45	11.45	3,900	+0.10(+0.88%)
Apr 09, 2008	11.35	11.65	11.30	11.35	7,641	-0.60(-5.02%)
Apr 08, 2008	11.95	11.95	11.80	11.95	7,258	+0.00(+0.00%)
Apr 07, 2008	11.95	12.30	11.95	11.95	2,639	-0.05(-0.42%)
Apr 04, 2008	12.00	12.00	12.00	12.00	4,538	+0.35(+3.00%)
Apr 03, 2008	11.65	11.70	11.30	11.65	6,633	+0.30(+2.64%)
Apr 02, 2008	11.35	11.35	11.35	11.35	5,799	+0.00(+0.00%)
Apr 01, 2008	10.95	11.35	10.70	11.35	10,491	+0.40(+3.65%)
Mar 31, 2008	10.95	11.25	10.95	10.95	13,432	-0.45(-3.95%)
Mar 28, 2008	11.03	11.40	11.40	11.40	7,611	+0.37(+3.35%)
Mar 27, 2008	11.48	11.25	10.85	11.03	10,142	-0.45(-3.92%)
Mar 26, 2008	11.25	11.48	11.05	11.48	11,551	+0.58(+5.32%)
Mar 25, 2008	1.250	10.90	10.90	10.90	1,936	+0.00(+0.00%)
Mar 24, 2008	10.80	11.00	10.60	10.90	18,763	+0.10(+0.93%)
Mar 21, 2008	10.80	10.90	10.55	10.80	12,928	+0.00(+0.00%)
Mar 20, 2008	10.80	10.90	10.55	10.80	12,928	+0.30(+2.86%)
Mar 19, 2008	10.50	10.90	10.50	10.50	9,186	-0.40(-3.67%)
Mar 18, 2008	10.75	10.90	10.65	10.90	5,161	+0.15(+1.40%)
Mar 17, 2008	10.75	10.85	10.50	10.75	9,246	+0.20(+1.90%)
Mar 14, 2008	10.75	10.85	10.55	10.55	4,763	-0.20(-1.86%)
Mar 13, 2008	10.90	10.90	10.70	10.75	26,309	-0.15(-1.38%)
Mar 12, 2008	10.90	10.90	10.85	10.90	7,319	+0.00(+0.00%)
Mar 11, 2008	10.90	10.90	10.60	10.90	11,951	+0.25(+2.35%)
Mar 10, 2008	10.65	10.89	10.65	10.65	6,415	-0.25(-2.29%)
Mar 07, 2008	10.90	11.00	10.70	10.90	10,482	-0.05(-0.46%)
Mar 06, 2008	10.75	11.20	10.95	10.95	2,034	+0.20(+1.86%)
Mar 05, 2008	11.35	11.00	10.75	10.75	7,252	-0.60(-5.29%)
Mar 04, 2008	11.35	11.45	11.05	11.35	7,609	+0.05(+0.44%)

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.