Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.55	11.68	11.32	11.39	560,033	-0.17(-1.44%)
May 29, 2008	11.39	11.65	11.33	11.55	375,112	+0.15(+1.28%)
May 28, 2008	11.47	11.47	11.28	11.41	492,812	-0.03(-0.29%)
May 27, 2008	11.03	11.45	11.03	11.44	657,689	+0.41(+3.73%)
May 26, 2008	11.11	11.19	10.99	11.03	0	+0.00(+0.00%)
May 23, 2008	11.11	11.19	10.99	11.03	393,338	-0.19(-1.66%)
May 22, 2008	10.97	11.25	10.97	11.21	527,400	+0.26(+2.37%)
May 21, 2008	11.10	11.25	10.86	10.95	509,705	-0.14(-1.26%)
May 20, 2008	10.94	11.11	10.94	11.09	245,367	+0.07(+0.60%)
May 19, 2008	11.12	11.19	10.96	11.03	535,752	-0.12(-1.07%)
May 16, 2008	11.19	11.27	10.96	11.15	513,664	-0.03(-0.30%)
May 15, 2008	11.24	11.31	11.17	11.18	500,194	-0.10(-0.88%)
May 14, 2008	11.38	11.52	11.25	11.28	427,664	-0.13(-1.11%)
May 13, 2008	11.41	11.43	11.29	11.41	280,421	+0.02(+0.17%)
May 12, 2008	11.25	11.45	11.22	11.39	802,926	+0.20(+1.78%)
May 09, 2008	11.17	11.29	11.11	11.19	207,528	-0.11(-1.00%)
May 08, 2008	11.43	11.47	11.19	11.30	635,471	-0.09(-0.82%)
May 07, 2008	11.55	11.67	11.37	11.39	400,560	-0.17(-1.44%)
May 06, 2008	11.77	11.78	11.49	11.56	393,137	-0.26(-2.19%)
May 05, 2008	11.94	12.07	11.81	11.82	716,902	-0.08(-0.67%)
May 02, 2008	11.96	12.01	11.74	11.90	644,829	+0.02(+0.17%)
May 01, 2008	11.82	12.08	11.25	11.88	1,089,509	-0.03(-0.28%)
Apr 30, 2008	12.10	12.14	11.84	11.91	531,701	-0.13(-1.10%)
Apr 29, 2008	12.14	12.18	11.86	12.04	585,986	-0.05(-0.38%)
Apr 28, 2008	12.25	12.29	12.01	12.09	693,706	-0.20(-1.62%)
Apr 25, 2008	12.61	12.61	12.22	12.29	325,812	-0.25(-1.96%)
Apr 24, 2008	12.33	12.62	12.12	12.54	247,181	+0.27(+2.17%)
Apr 23, 2008	12.25	12.40	12.10	12.27	208,898	+0.05(+0.38%)
Apr 22, 2008	12.58	12.60	12.02	12.22	308,885	-0.39(-3.06%)
Apr 21, 2008	12.56	12.66	12.47	12.61	308,094	-0.04(-0.32%)
Apr 18, 2008	12.49	12.70	12.42	12.65	400,587	+0.29(+2.37%)
Apr 17, 2008	12.54	12.58	12.32	12.36	401,191	-0.26(-2.05%)
Apr 16, 2008	12.35	12.62	12.35	12.61	453,090	+0.36(+2.93%)
Apr 15, 2008	12.28	12.38	12.12	12.26	172,992	+0.05(+0.44%)
Apr 14, 2008	12.08	12.37	12.08	12.20	263,180	+0.09(+0.77%)
Apr 11, 2008	12.30	12.36	12.07	12.11	433,091	-0.29(-2.30%)
Apr 10, 2008	12.10	12.46	12.02	12.40	483,220	+0.27(+2.19%)
Apr 09, 2008	12.31	12.31	12.08	12.13	316,426	-0.14(-1.14%)
Apr 08, 2008	12.32	12.48	12.24	12.27	507,155	-0.11(-0.86%)
Apr 07, 2008	12.48	12.58	12.32	12.38	305,437	-0.07(-0.53%)
Apr 04, 2008	12.10	12.58	12.01	12.44	506,929	+0.38(+3.14%)
Apr 03, 2008	12.02	12.14	11.93	12.06	724,227	-0.06(-0.49%)
Apr 02, 2008	12.19	12.25	11.98	12.12	827,092	-0.09(-0.76%)
Apr 01, 2008	11.96	12.25	11.89	12.22	807,693	+0.25(+2.05%)
Mar 31, 2008	12.00	12.07	11.85	11.97	773,603	+0.01(+0.11%)
Mar 28, 2008	12.26	12.26	11.84	11.96	880,182	-0.31(-2.49%)
Mar 27, 2008	12.56	12.56	12.23	12.26	339,909	-0.23(-1.86%)
Mar 26, 2008	12.34	12.51	12.24	12.50	539,559	+0.05(+0.43%)
Mar 25, 2008	12.54	12.56	12.42	12.44	472,531	-0.04(-0.32%)
Mar 24, 2008	12.64	12.86	12.39	12.48	969,613	-0.13(-1.05%)
Mar 21, 2008	12.63	12.66	12.33	12.61	1,657,248	+0.00(+0.00%)
Mar 20, 2008	12.63	12.66	12.33	12.61	1,657,248	+0.08(+0.64%)
Mar 19, 2008	13.07	13.19	12.53	12.54	816,054	-0.53(-4.07%)
Mar 18, 2008	13.25	13.26	12.73	13.07	1,186,824	+0.08(+0.61%)
Mar 17, 2008	11.89	13.28	11.89	12.99	1,327,092	+0.80(+6.54%)
Mar 14, 2008	12.17	12.36	11.92	12.19	1,021,501	+0.08(+0.66%)
Mar 13, 2008	11.66	12.11	11.63	12.11	574,760	+0.29(+2.47%)
Mar 12, 2008	11.82	11.96	11.72	11.82	643,992	+0.02(+0.17%)
Mar 11, 2008	11.66	11.80	11.41	11.80	622,251	+0.41(+3.62%)
Mar 10, 2008	11.37	11.54	11.37	11.39	468,914	+0.09(+0.82%)
Mar 07, 2008	11.09	11.36	11.07	11.29	436,854	+0.07(+0.59%)
Mar 06, 2008	11.39	11.53	11.22	11.23	417,285	-0.24(-2.09%)
Mar 05, 2008	11.53	11.55	11.34	11.47	429,629	-0.10(-0.86%)
Mar 04, 2008	11.29	11.63	11.21	11.57	801,452	+0.19(+1.69%)

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.