Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.26	12.29	12.27	12.28	136,043	+0.02(+0.15%)
May 29, 2008	12.24	12.27	12.24	12.26	22,701	+0.08(+0.63%)
May 28, 2008	12.12	12.18	12.12	12.18	18,776	+0.02(+0.21%)
May 27, 2008	12.06	12.17	12.06	12.16	37,603	+0.09(+0.78%)
May 26, 2008	12.17	12.17	12.06	12.06	0	+0.00(+0.00%)
May 23, 2008	12.17	12.17	12.06	12.06	11,472	-0.17(-1.41%)
May 22, 2008	12.22	12.27	12.21	12.24	189,198	+0.00(+0.00%)
May 21, 2008	12.38	12.40	12.24	12.24	37,863	-0.16(-1.31%)
May 20, 2008	12.42	12.42	12.35	12.40	32,036	-0.14(-1.10%)
May 19, 2008	12.58	12.62	12.54	12.54	61,346	+0.04(+0.33%)
May 16, 2008	12.47	12.50	12.46	12.50	9,343	+0.02(+0.18%)
May 15, 2008	12.40	12.47	12.40	12.47	22,854	+0.05(+0.39%)
May 14, 2008	12.41	12.46	12.41	12.43	8,753	+0.12(+0.95%)
May 13, 2008	12.33	12.33	12.31	12.31	6,482	-0.01(-0.06%)
May 12, 2008	12.25	12.32	12.25	12.32	20,744	+0.11(+0.90%)
May 09, 2008	12.21	12.22	12.20	12.21	1,669	-0.07(-0.60%)
May 08, 2008	12.33	12.33	12.23	12.28	18,925	+0.01(+0.09%)
May 07, 2008	12.53	12.53	12.27	12.27	25,333	-0.22(-1.74%)
May 06, 2008	12.32	12.50	12.32	12.49	30,842	+0.05(+0.39%)
May 05, 2008	12.45	12.45	12.40	12.44	89,446	-0.05(-0.41%)
May 02, 2008	12.52	12.54	12.45	12.49	49,716	+0.07(+0.60%)
May 01, 2008	12.25	12.46	12.25	12.42	219,934	+0.16(+1.31%)
Apr 30, 2008	12.33	12.41	12.26	12.26	26,999	-0.04(-0.29%)
Apr 29, 2008	12.33	12.35	12.26	12.29	71,663	-0.03(-0.25%)
Apr 28, 2008	12.35	12.38	12.32	12.32	52,455	-0.02(-0.14%)
Apr 25, 2008	12.24	12.34	12.24	12.34	41,352	+0.08(+0.62%)
Apr 24, 2008	12.14	12.32	12.10	12.26	66,705	+0.14(+1.20%)
Apr 23, 2008	12.13	12.15	12.12	12.12	30,681	+0.02(+0.19%)
Apr 22, 2008	12.18	12.18	12.09	12.09	5,901	-0.10(-0.81%)
Apr 21, 2008	12.23	12.23	12.17	12.19	14,713	-0.07(-0.54%)
Apr 18, 2008	12.28	12.36	12.26	12.26	156,741	+0.17(+1.39%)
Apr 17, 2008	12.00	12.09	12.00	12.09	60,407	+0.05(+0.44%)
Apr 16, 2008	11.91	12.04	11.90	12.04	39,627	+0.28(+2.38%)
Apr 15, 2008	11.72	11.76	11.70	11.76	127,690	+0.06(+0.54%)
Apr 14, 2008	11.75	11.75	11.69	11.70	82,924	-0.12(-1.03%)
Apr 11, 2008	11.87	11.90	11.80	11.82	97,437	-0.20(-1.63%)
Apr 10, 2008	11.95	12.04	11.93	12.01	65,220	+0.04(+0.32%)
Apr 09, 2008	12.09	12.09	11.98	11.98	3,536	-0.11(-0.88%)
Apr 08, 2008	12.07	12.09	12.06	12.08	22,002	-0.02(-0.19%)
Apr 07, 2008	12.16	12.24	12.11	12.11	52,647	+0.00(+0.02%)
Apr 04, 2008	12.11	12.17	12.06	12.10	169,730	+0.00(+0.00%)
Apr 03, 2008	12.04	12.16	12.04	12.10	7,072	-0.01(-0.10%)
Apr 02, 2008	12.12	12.12	12.12	12.12	5,893	+0.03(+0.23%)
Apr 01, 2008	11.93	12.09	11.93	12.09	8,250	+0.46(+3.98%)
Mar 31, 2008	11.53	11.68	11.53	11.62	60,898	+0.02(+0.15%)
Mar 28, 2008	11.75	11.75	11.57	11.61	48,718	-0.09(-0.78%)
Mar 27, 2008	11.87	11.87	11.70	11.70	52,647	-0.10(-0.86%)
Mar 26, 2008	11.87	11.89	11.80	11.80	124,940	-0.15(-1.21%)
Mar 25, 2008	11.98	12.00	11.86	11.94	102,545	-0.04(-0.30%)
Mar 24, 2008	11.91	12.02	11.89	11.98	151,657	+0.35(+3.00%)
Mar 21, 2008	11.63	11.63	11.63	11.63	31,431	+0.00(+0.00%)
Mar 20, 2008	11.63	11.63	11.63	11.63	31,431	+0.07(+0.59%)
Mar 19, 2008	11.84	11.84	11.56	11.56	104,902	-0.20(-1.69%)
Mar 18, 2008	11.56	11.77	11.51	11.76	189,768	+0.49(+4.36%)
Mar 17, 2008	11.30	11.35	11.12	11.27	69,149	-0.14(-1.25%)
Mar 14, 2008	11.67	11.70	11.32	11.41	100,580	-0.25(-2.14%)
Mar 13, 2008	11.39	11.71	11.38	11.66	104,117	+0.04(+0.37%)
Mar 12, 2008	11.75	11.75	11.62	11.62	5,893	-0.10(-0.85%)
Mar 11, 2008	11.64	11.72	11.47	11.72	9,036	+0.39(+3.44%)
Mar 10, 2008	11.45	11.48	11.32	11.33	117,082	-0.13(-1.18%)
Mar 07, 2008	11.63	11.63	11.41	11.46	102,938	-0.09(-0.77%)
Mar 06, 2008	11.70	11.70	11.55	11.55	48,718	-0.30(-2.53%)
Mar 05, 2008	11.90	11.93	11.74	11.85	127,690	+0.06(+0.47%)
Mar 04, 2008	11.80	11.81	11.65	11.80	91,544	-0.04(-0.36%)

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.