Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.27	12.27	11.77	11.97	79,527	-0.28(-2.32%)
May 29, 2008	12.09	12.30	12.07	12.25	43,857	+0.09(+0.78%)
May 28, 2008	12.31	12.33	12.07	12.16	25,907	-0.13(-1.05%)
May 27, 2008	12.22	12.31	12.03	12.28	26,364	+0.10(+0.85%)
May 26, 2008	12.03	12.28	11.59	12.18	43,699	+0.00(+0.00%)
May 23, 2008	12.03	12.28	11.59	12.18	43,699	+0.06(+0.50%)
May 22, 2008	12.23	12.28	11.72	12.12	62,385	+0.24(+2.03%)
May 21, 2008	11.89	12.16	11.65	11.88	104,307	+0.04(+0.36%)
May 20, 2008	11.97	11.97	11.55	11.84	38,134	-0.22(-1.79%)
May 19, 2008	12.23	12.28	11.91	12.05	44,798	-0.22(-1.83%)
May 16, 2008	12.59	12.59	12.07	12.28	57,045	-0.22(-1.79%)
May 15, 2008	12.34	12.59	12.07	12.50	25,615	+0.11(+0.90%)
May 14, 2008	12.43	12.57	12.22	12.39	35,256	-0.07(-0.55%)
May 13, 2008	12.47	12.72	12.22	12.46	82,890	+0.03(+0.28%)
May 12, 2008	12.46	12.66	12.14	12.42	167,612	+0.03(+0.28%)
May 09, 2008	12.17	12.47	12.07	12.39	26,514	+0.15(+1.20%)
May 08, 2008	12.22	12.80	12.03	12.24	70,363	+0.06(+0.50%)
May 07, 2008	13.34	13.34	12.18	12.18	119,542	-1.12(-8.42%)
May 06, 2008	13.16	13.36	13.05	13.30	31,692	+0.08(+0.59%)
May 05, 2008	13.33	13.54	13.14	13.22	75,736	-0.19(-1.41%)
May 02, 2008	13.73	13.73	13.19	13.41	46,329	-0.18(-1.33%)
May 01, 2008	12.89	13.67	12.80	13.59	21,653	+0.68(+5.27%)
Apr 30, 2008	13.80	13.80	12.87	12.91	44,348	-0.83(-6.02%)
Apr 29, 2008	13.44	13.92	13.37	13.74	92,227	+0.32(+2.38%)
Apr 28, 2008	13.53	13.56	13.24	13.42	34,703	-0.16(-1.14%)
Apr 25, 2008	13.15	13.72	12.98	13.58	27,478	+0.48(+3.69%)
Apr 24, 2008	12.35	13.33	12.20	13.09	38,319	+0.79(+6.45%)
Apr 23, 2008	12.35	12.53	12.16	12.30	35,319	+0.01(+0.07%)
Apr 22, 2008	12.42	12.48	12.12	12.29	41,339	-0.22(-1.72%)
Apr 21, 2008	12.66	12.71	12.47	12.51	49,321	-0.25(-1.96%)
Apr 18, 2008	12.67	12.98	12.47	12.76	74,823	+0.28(+2.28%)
Apr 17, 2008	12.59	12.84	12.37	12.47	67,057	-0.20(-1.56%)
Apr 16, 2008	12.49	12.89	12.37	12.67	74,494	+0.28(+2.30%)
Apr 15, 2008	12.59	12.59	12.12	12.39	48,410	-0.09(-0.76%)
Apr 14, 2008	12.65	12.71	12.43	12.48	112,286	-0.19(-1.50%)
Apr 11, 2008	13.03	13.37	12.52	12.67	38,962	-0.39(-2.97%)
Apr 10, 2008	13.02	13.65	12.93	13.06	49,043	+0.09(+0.66%)
Apr 09, 2008	13.66	13.70	12.97	12.97	79,813	-0.70(-5.11%)
Apr 08, 2008	13.54	13.79	13.11	13.67	22,957	+0.01(+0.06%)
Apr 07, 2008	13.51	13.84	13.28	13.66	32,686	+0.27(+1.99%)
Apr 04, 2008	13.90	14.06	13.34	13.40	29,041	-0.48(-3.48%)
Apr 03, 2008	14.04	14.15	13.58	13.88	26,168	-0.27(-1.89%)
Apr 02, 2008	14.17	14.22	13.85	14.15	27,013	-0.06(-0.42%)
Apr 01, 2008	14.03	14.22	13.93	14.21	40,774	+0.36(+2.62%)
Mar 31, 2008	14.15	14.20	13.84	13.84	20,463	-0.23(-1.65%)
Mar 28, 2008	13.77	14.14	13.61	14.08	29,402	+0.30(+2.19%)
Mar 27, 2008	14.25	14.31	13.58	13.78	52,504	-0.49(-3.44%)
Mar 26, 2008	14.16	14.34	13.91	14.27	42,170	+0.03(+0.24%)
Mar 25, 2008	13.98	14.23	13.50	14.23	51,941	+0.22(+1.60%)
Mar 24, 2008	14.29	14.42	13.72	14.01	87,232	-0.20(-1.40%)
Mar 21, 2008	13.53	14.22	12.98	14.21	326,807	+0.00(+0.00%)
Mar 20, 2008	13.53	14.22	12.98	14.21	326,807	+0.98(+7.43%)
Mar 19, 2008	13.87	13.87	13.22	13.22	92,759	-0.53(-3.88%)
Mar 18, 2008	13.66	13.79	13.27	13.76	45,280	+0.39(+2.90%)
Mar 17, 2008	13.00	13.64	12.78	13.37	56,348	+0.37(+2.85%)
Mar 14, 2008	12.75	13.03	12.45	13.00	64,759	+0.39(+3.08%)
Mar 13, 2008	12.30	12.93	12.14	12.61	61,351	+0.23(+1.88%)
Mar 12, 2008	12.20	12.93	12.06	12.38	50,829	+0.22(+1.77%)
Mar 11, 2008	11.16	12.26	11.15	12.16	47,614	+1.30(+11.98%)
Mar 10, 2008	11.41	11.42	10.60	10.86	66,672	-0.48(-4.26%)
Mar 07, 2008	10.78	11.69	10.78	11.34	34,732	+0.44(+4.03%)
Mar 06, 2008	11.66	11.67	10.89	10.91	96,098	-0.84(-7.19%)
Mar 05, 2008	11.69	11.99	11.14	11.75	197,159	+0.14(+1.19%)
Mar 04, 2008	11.50	11.65	11.06	11.61	41,434	+0.04(+0.37%)

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.