Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.90	11.92	11.70	11.89	88,733	+0.00(+0.00%)
May 29, 2008	11.49	12.02	11.49	11.89	53,765	+0.35(+3.06%)
May 28, 2008	11.53	11.58	11.00	11.54	31,693	+0.03(+0.25%)
May 27, 2008	11.20	11.51	11.06	11.51	45,985	+0.35(+3.10%)
May 26, 2008	11.41	11.43	10.87	11.16	45,610	+0.00(+0.00%)
May 23, 2008	11.41	11.43	10.87	11.16	45,610	-0.32(-2.83%)
May 22, 2008	10.91	11.49	10.91	11.49	74,984	+0.64(+5.92%)
May 21, 2008	11.14	11.46	10.83	10.84	165,286	-0.27(-2.40%)
May 20, 2008	11.44	11.44	11.05	11.11	202,135	-0.40(-3.51%)
May 19, 2008	11.53	11.59	11.36	11.51	82,530	-0.04(-0.37%)
May 16, 2008	11.83	11.83	11.33	11.56	86,430	-0.19(-1.60%)
May 15, 2008	11.49	11.81	11.16	11.75	34,856	+0.25(+2.13%)
May 14, 2008	11.46	11.68	11.41	11.50	57,384	+0.06(+0.50%)
May 13, 2008	11.38	11.50	11.10	11.44	98,583	+0.10(+0.89%)
May 12, 2008	11.03	11.51	11.03	11.34	97,192	+0.35(+3.22%)
May 09, 2008	11.18	11.40	10.71	10.99	56,651	-0.18(-1.61%)
May 08, 2008	11.64	11.94	11.00	11.17	104,319	-0.45(-3.85%)
May 07, 2008	12.22	12.22	11.54	11.62	87,399	-0.61(-5.01%)
May 06, 2008	12.34	12.38	12.07	12.23	78,317	-0.18(-1.45%)
May 05, 2008	12.33	12.52	12.26	12.41	205,787	-0.08(-0.64%)
May 02, 2008	12.86	12.86	12.37	12.49	43,556	-0.19(-1.54%)
May 01, 2008	12.29	12.78	12.29	12.68	51,970	+0.41(+3.35%)
Apr 30, 2008	12.11	12.58	12.11	12.27	63,864	+0.17(+1.43%)
Apr 29, 2008	12.58	12.78	12.07	12.10	52,400	-0.43(-3.40%)
Apr 28, 2008	12.39	12.92	12.39	12.52	79,608	+0.10(+0.81%)
Apr 25, 2008	12.34	12.65	12.00	12.42	135,261	-0.07(-0.58%)
Apr 24, 2008	12.22	12.68	12.01	12.50	62,601	+0.40(+3.28%)
Apr 23, 2008	12.51	12.63	11.90	12.10	60,822	-0.38(-3.01%)
Apr 22, 2008	12.76	12.94	12.03	12.47	86,559	-0.51(-3.89%)
Apr 21, 2008	13.25	13.29	12.81	12.98	65,052	-0.40(-2.97%)
Apr 18, 2008	13.23	13.44	13.12	13.38	92,710	+0.38(+2.94%)
Apr 17, 2008	13.11	13.22	12.68	12.99	61,897	-0.14(-1.10%)
Apr 16, 2008	12.58	13.14	12.43	13.14	104,892	+0.61(+4.90%)
Apr 15, 2008	11.93	12.54	11.86	12.52	59,574	+0.66(+5.53%)
Apr 14, 2008	11.90	12.22	11.69	11.87	46,365	-0.06(-0.54%)
Apr 11, 2008	12.11	12.21	11.85	11.93	35,194	-0.30(-2.42%)
Apr 10, 2008	12.21	12.47	12.13	12.23	34,067	-0.04(-0.29%)
Apr 09, 2008	12.45	12.52	12.03	12.27	61,508	-0.17(-1.33%)
Apr 08, 2008	12.31	12.54	12.31	12.43	37,398	-0.01(-0.06%)
Apr 07, 2008	12.58	12.70	12.39	12.44	38,165	-0.09(-0.75%)
Apr 04, 2008	12.76	13.02	12.38	12.53	23,777	-0.19(-1.47%)
Apr 03, 2008	12.26	12.93	11.86	12.72	51,775	-0.17(-1.34%)
Apr 02, 2008	13.12	13.14	12.58	12.89	63,544	-0.26(-1.97%)
Apr 01, 2008	12.69	13.17	12.47	13.15	147,397	+0.66(+5.31%)
Mar 31, 2008	12.80	12.90	12.21	12.49	99,380	-0.24(-1.87%)
Mar 28, 2008	13.15	13.15	12.64	12.73	68,697	-0.38(-2.86%)
Mar 27, 2008	13.41	13.46	12.99	13.10	32,381	-0.25(-1.89%)
Mar 26, 2008	13.46	13.46	13.09	13.35	47,468	-0.14(-1.02%)
Mar 25, 2008	13.56	13.56	12.99	13.49	86,958	-0.04(-0.32%)
Mar 24, 2008	13.28	13.88	13.16	13.54	53,883	+0.30(+2.29%)
Mar 21, 2008	12.64	13.23	12.19	13.23	280,206	+0.00(+0.00%)
Mar 20, 2008	12.64	13.23	12.19	13.23	280,206	+0.76(+6.07%)
Mar 19, 2008	12.88	12.88	12.47	12.47	77,464	-0.38(-2.97%)
Mar 18, 2008	12.48	12.86	12.28	12.86	86,958	+0.69(+5.69%)
Mar 17, 2008	11.80	12.52	11.80	12.16	45,825	+0.04(+0.30%)
Mar 14, 2008	12.56	12.56	12.09	12.13	112,329	-0.30(-2.44%)
Mar 13, 2008	11.89	12.68	11.75	12.43	67,585	+0.38(+3.11%)
Mar 12, 2008	12.52	12.63	12.03	12.06	68,429	-0.43(-3.47%)
Mar 11, 2008	11.87	12.49	11.75	12.49	72,665	+0.95(+8.19%)
Mar 10, 2008	11.59	11.64	11.47	11.54	76,225	-0.05(-0.44%)
Mar 07, 2008	11.26	11.82	11.26	11.59	141,406	+0.22(+1.97%)
Mar 06, 2008	11.54	11.69	11.35	11.37	114,537	-0.23(-1.99%)
Mar 05, 2008	11.89	11.89	11.51	11.60	99,126	-0.25(-2.13%)
Mar 04, 2008	11.88	11.96	11.60	11.85	97,743	-0.17(-1.44%)

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.