Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.91	14.36	13.84	14.14	15,400	+0.25(+1.77%)
May 29, 2008	13.28	13.93	13.15	13.89	7,852	+0.50(+3.72%)
May 28, 2008	13.63	13.63	13.39	13.39	366	-0.16(-1.20%)
May 27, 2008	13.15	13.77	13.15	13.56	13,114	+0.38(+2.86%)
May 26, 2008	13.52	13.52	13.11	13.18	12,696	+0.00(+0.00%)
May 23, 2008	13.52	13.52	13.11	13.18	12,696	-0.50(-3.64%)
May 22, 2008	13.35	13.83	13.35	13.68	5,002	+0.15(+1.14%)
May 21, 2008	13.41	13.89	13.41	13.52	6,893	+0.00(+0.00%)
May 20, 2008	13.77	13.84	13.52	13.52	3,596	+0.02(+0.18%)
May 19, 2008	13.66	13.85	13.11	13.50	20,312	+0.02(+0.12%)
May 16, 2008	13.47	13.59	13.32	13.48	10,793	+0.17(+1.29%)
May 15, 2008	12.83	13.51	12.83	13.31	6,546	+0.29(+2.20%)
May 14, 2008	13.03	13.52	12.84	13.02	20,666	+0.13(+1.02%)
May 13, 2008	12.70	12.91	12.70	12.89	8,770	-0.02(-0.13%)
May 12, 2008	12.86	12.91	12.70	12.91	11,157	+0.20(+1.61%)
May 09, 2008	12.52	12.88	12.52	12.70	9,609	-0.19(-1.46%)
May 08, 2008	12.57	12.91	12.57	12.89	5,556	+0.25(+2.01%)
May 07, 2008	12.59	12.94	12.52	12.64	9,556	-0.27(-2.09%)
May 06, 2008	12.75	12.99	12.75	12.91	7,320	+0.16(+1.29%)
May 05, 2008	12.73	13.02	12.43	12.75	36,164	-0.07(-0.51%)
May 02, 2008	13.28	13.28	12.79	12.81	10,481	-0.30(-2.31%)
May 01, 2008	13.03	13.28	12.88	13.11	7,309	+0.00(+0.00%)
Apr 30, 2008	12.90	13.43	12.90	13.11	7,637	+0.25(+1.91%)
Apr 29, 2008	12.76	13.32	12.76	12.87	8,177	-0.05(-0.38%)
Apr 28, 2008	12.58	13.47	12.58	12.92	24,089	+0.33(+2.60%)
Apr 25, 2008	12.42	12.86	12.42	12.59	8,475	+0.06(+0.46%)
Apr 24, 2008	12.34	13.05	12.34	12.53	8,075	+0.08(+0.66%)
Apr 23, 2008	13.22	13.30	12.33	12.45	14,048	-0.26(-2.06%)
Apr 22, 2008	13.66	13.67	12.39	12.71	27,441	-0.76(-5.66%)
Apr 21, 2008	12.88	13.57	12.54	13.47	45,076	+0.61(+4.71%)
Apr 18, 2008	12.58	13.07	12.47	12.87	48,074	+0.43(+3.49%)
Apr 17, 2008	11.00	12.68	10.94	12.43	27,987	+1.02(+8.98%)
Apr 16, 2008	11.54	11.59	11.30	11.41	5,824	-0.15(-1.28%)
Apr 15, 2008	10.90	11.56	10.90	11.56	3,782	+0.05(+0.43%)
Apr 14, 2008	10.98	11.67	10.98	11.51	11,919	-0.16(-1.41%)
Apr 11, 2008	11.39	11.75	11.23	11.67	16,751	+0.00(+0.00%)
Apr 10, 2008	11.75	11.75	11.58	11.67	7,319	-0.01(-0.07%)
Apr 09, 2008	11.82	11.82	11.29	11.68	13,311	+0.01(+0.07%)
Apr 08, 2008	10.52	11.76	10.52	11.67	61,068	+0.84(+7.80%)
Apr 07, 2008	10.91	10.91	10.20	10.83	18,945	-0.02(-0.23%)
Apr 04, 2008	10.34	10.86	10.34	10.85	19,520	+0.39(+3.68%)
Apr 03, 2008	9.959	10.53	9.959	10.47	11,619	+0.74(+7.58%)
Apr 02, 2008	10.47	10.47	9.713	9.729	35,811	-0.85(-8.00%)
Apr 01, 2008	9.959	10.63	9.959	10.58	8,908	+0.61(+6.10%)
Mar 31, 2008	10.02	10.48	9.844	9.967	59,469	+0.00(+0.00%)
Mar 28, 2008	9.762	9.967	9.721	9.967	5,513	+0.05(+0.50%)
Mar 27, 2008	9.983	10.000	9.852	9.918	11,720	-0.08(-0.82%)
Mar 26, 2008	9.852	10.04	9.729	10.000	15,119	+0.05(+0.49%)
Mar 25, 2008	9.713	10.04	9.647	9.951	20,366	+0.41(+4.30%)
Mar 24, 2008	10.04	10.04	9.430	9.541	30,530	-0.33(-3.32%)
Mar 21, 2008	9.844	9.951	9.483	9.869	11,065	+0.00(+0.00%)
Mar 20, 2008	9.844	9.951	9.483	9.869	11,065	-0.01(-0.08%)
Mar 19, 2008	9.639	9.959	9.221	9.877	16,055	+0.04(+0.42%)
Mar 18, 2008	9.721	9.836	9.492	9.836	14,018	+0.11(+1.10%)
Mar 17, 2008	9.655	9.836	9.016	9.729	17,849	-0.30(-3.02%)
Mar 14, 2008	9.819	10.06	9.696	10.03	15,119	+0.06(+0.58%)
Mar 13, 2008	9.852	9.975	9.557	9.975	53,287	-0.06(-0.57%)
Mar 12, 2008	9.606	10.12	9.606	10.03	16,386	+0.25(+2.51%)
Mar 11, 2008	10.04	10.06	9.139	9.787	13,520	+0.31(+3.29%)
Mar 10, 2008	10.25	10.25	9.065	9.475	56,990	-0.88(-8.47%)
Mar 07, 2008	10.32	10.57	9.916	10.35	19,126	+0.14(+1.36%)
Mar 06, 2008	10.26	10.26	9.729	10.21	11,872	-0.11(-1.11%)
Mar 05, 2008	10.04	10.39	10.000	10.33	6,710	+0.38(+3.79%)
Mar 04, 2008	10.33	10.61	9.426	9.951	40,915	-0.24(-2.33%)

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.