Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.05	11.33	10.80	11.00	190,477	+0.00(+0.00%)
May 29, 2008	11.10	11.28	11.00	11.00	14,844	-0.35(-3.08%)
May 28, 2008	11.42	11.76	10.45	11.35	343,081	-0.40(-3.40%)
May 27, 2008	13.00	13.00	11.44	11.75	268,997	-1.27(-9.75%)
May 26, 2008	12.85	13.25	12.85	13.02	63,802	+0.22(+1.72%)
May 23, 2008	12.71	12.99	12.60	12.80	226,675	+0.30(+2.40%)
May 22, 2008	12.89	12.89	12.18	12.50	340,841	-0.15(-1.19%)
May 21, 2008	13.10	13.19	12.42	12.65	443,684	-0.26(-2.01%)
May 20, 2008	12.50	13.04	12.45	12.91	370,775	+0.64(+5.22%)
May 19, 2008	12.43	12.50	12.04	12.27	140,600	+0.00(+0.00%)
May 16, 2008	12.43	12.50	12.04	12.27	140,600	-0.03(-0.24%)
May 15, 2008	12.29	12.30	12.10	12.30	34,116	+0.15(+1.23%)
May 14, 2008	12.21	12.33	12.00	12.15	56,266	-0.15(-1.22%)
May 13, 2008	12.23	12.40	11.76	12.30	116,500	-0.01(-0.08%)
May 12, 2008	11.75	12.45	11.75	12.31	118,205	+0.61(+5.21%)
May 09, 2008	11.30	11.74	11.30	11.70	160,385	+0.30(+2.63%)
May 08, 2008	11.30	11.50	10.99	11.40	108,455	+0.11(+0.97%)
May 07, 2008	11.25	11.40	11.00	11.29	92,502	-0.11(-0.96%)
May 06, 2008	11.60	11.60	11.00	11.40	207,283	+0.00(+0.00%)
May 05, 2008	11.03	11.50	11.03	11.40	120,301	+0.39(+3.54%)
May 02, 2008	11.00	11.35	10.80	11.01	143,866	-0.14(-1.26%)
May 01, 2008	11.05	11.31	11.15	11.15	39,647	+0.05(+0.45%)
Apr 30, 2008	11.50	11.51	11.02	11.10	754,972	-0.20(-1.77%)
Apr 29, 2008	11.30	11.60	10.73	11.30	248,130	-0.25(-2.16%)
Apr 28, 2008	12.80	12.80	11.05	11.55	587,781	-1.42(-10.95%)
Apr 25, 2008	12.70	13.04	12.70	12.97	50,224	+0.27(+2.13%)
Apr 24, 2008	12.75	12.85	12.19	12.70	139,474	-0.25(-1.93%)
Apr 23, 2008	12.90	12.95	12.25	12.95	50,446	+0.05(+0.39%)
Apr 22, 2008	13.34	13.34	12.86	12.90	65,953	-0.09(-0.69%)
Apr 21, 2008	12.25	13.05	12.25	12.99	272,501	+0.64(+5.18%)
Apr 18, 2008	12.35	12.35	12.20	12.35	85,290	+0.10(+0.82%)
Apr 17, 2008	12.55	12.58	12.10	12.25	86,794	-0.17(-1.37%)
Apr 16, 2008	12.26	12.79	12.26	12.42	527,480	+0.35(+2.90%)
Apr 15, 2008	11.25	12.25	11.15	12.07	1,439,945	+0.94(+8.45%)
Apr 14, 2008	11.00	11.47	11.00	11.13	365,907	+0.14(+1.27%)
Apr 11, 2008	10.90	10.99	10.89	10.99	121,546	-0.06(-0.54%)
Apr 10, 2008	10.99	11.20	10.80	11.05	44,150	+0.25(+2.31%)
Apr 09, 2008	10.75	11.01	10.70	10.80	125,960	+0.10(+0.93%)
Apr 08, 2008	10.42	10.99	10.36	10.70	152,405	+0.29(+2.79%)
Apr 07, 2008	10.00	10.58	10.00	10.41	205,470	+0.31(+3.07%)
Apr 04, 2008	10.40	10.40	9.800	10.10	303,414	-0.38(-3.63%)
Apr 03, 2008	10.70	10.75	10.25	10.48	34,861	-0.22(-2.06%)
Apr 02, 2008	11.15	11.15	10.41	10.70	78,390	-0.45(-4.04%)
Apr 01, 2008	11.31	11.40	11.01	11.15	39,540	-0.42(-3.63%)
Mar 31, 2008	11.50	11.57	10.27	11.57	193,596	-0.18(-1.53%)
Mar 28, 2008	11.75	11.83	11.75	11.75	13,647	-0.05(-0.42%)
Mar 27, 2008	11.55	11.81	11.55	11.80	23,375	-0.02(-0.17%)
Mar 26, 2008	11.72	11.85	11.55	11.82	17,301	+0.10(+0.85%)
Mar 25, 2008	11.57	11.90	11.56	11.72	267,346	-0.17(-1.43%)
Mar 24, 2008	11.35	11.95	11.26	11.89	59,383	+0.64(+5.69%)
Mar 21, 2008	11.40	11.40	11.12	11.25	149,550	+0.00(+0.00%)
Mar 20, 2008	11.40	11.40	11.12	11.25	149,550	-0.35(-3.02%)
Mar 19, 2008	12.05	12.10	11.59	11.60	20,696	-0.45(-3.73%)
Mar 18, 2008	12.25	12.35	12.00	12.05	84,102	-0.35(-2.82%)
Mar 17, 2008	12.45	12.45	12.00	12.40	91,448	+0.00(+0.00%)
Mar 14, 2008	11.85	12.54	11.85	12.40	36,555	+0.55(+4.64%)
Mar 13, 2008	11.60	11.93	11.55	11.85	20,635	+0.30(+2.60%)
Mar 12, 2008	11.65	11.85	11.50	11.55	53,091	+0.19(+1.67%)
Mar 11, 2008	11.63	11.73	11.30	11.36	9,656	-0.09(-0.79%)
Mar 10, 2008	11.87	11.87	11.10	11.45	86,481	-0.55(-4.58%)
Mar 07, 2008	12.05	12.15	11.58	12.00	96,767	-0.24(-1.96%)
Mar 06, 2008	12.65	12.65	12.10	12.24	140,291	-0.46(-3.62%)
Mar 05, 2008	12.75	12.99	12.60	12.70	54,220	-0.20(-1.55%)
Mar 04, 2008	13.24	13.24	12.70	12.90	49,200	-0.29(-2.20%)

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.