Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.77	13.03	12.65	12.91	1,225,075	+0.14(+1.12%)
May 29, 2008	12.64	12.78	12.51	12.77	261,931	+0.07(+0.52%)
May 28, 2008	12.66	12.72	12.52	12.70	144,591	+0.19(+1.52%)
May 27, 2008	11.98	12.57	11.98	12.51	240,594	+0.51(+4.28%)
May 26, 2008	12.50	12.64	11.84	12.00	275,422	+0.00(+0.00%)
May 23, 2008	12.50	12.64	11.84	12.00	275,422	-0.55(-4.37%)
May 22, 2008	12.77	12.81	12.45	12.54	234,755	-0.21(-1.61%)
May 21, 2008	12.86	12.86	12.53	12.75	270,901	-0.06(-0.44%)
May 20, 2008	13.10	13.10	12.75	12.81	311,714	-0.31(-2.35%)
May 19, 2008	13.28	13.32	12.83	13.11	234,747	-0.22(-1.65%)
May 16, 2008	13.59	13.62	13.10	13.33	127,859	-0.16(-1.18%)
May 15, 2008	13.43	13.63	13.29	13.49	385,944	+0.08(+0.57%)
May 14, 2008	13.79	13.79	13.33	13.42	249,316	-0.33(-2.42%)
May 13, 2008	13.85	13.90	13.71	13.75	365,122	-0.09(-0.63%)
May 12, 2008	13.90	13.97	13.53	13.84	479,101	-0.03(-0.19%)
May 09, 2008	14.19	14.56	13.26	13.86	810,109	-0.50(-3.46%)
May 08, 2008	14.78	15.36	14.24	14.36	756,310	+0.12(+0.86%)
May 07, 2008	14.21	14.36	14.14	14.24	218,789	+0.11(+0.80%)
May 06, 2008	14.35	14.35	13.96	14.12	235,958	-0.23(-1.57%)
May 05, 2008	14.31	14.36	14.05	14.35	129,905	+0.00(+0.00%)
May 02, 2008	14.85	14.87	14.28	14.35	199,141	-0.35(-2.37%)
May 01, 2008	14.83	14.87	14.62	14.70	189,714	-0.15(-1.04%)
Apr 30, 2008	14.79	15.00	14.60	14.85	311,708	+0.23(+1.54%)
Apr 29, 2008	13.72	14.73	13.68	14.63	591,222	+0.93(+6.82%)
Apr 28, 2008	13.71	13.94	13.58	13.69	484,562	+0.00(+0.00%)
Apr 25, 2008	13.79	14.09	13.45	13.69	454,789	+0.02(+0.15%)
Apr 24, 2008	13.61	13.83	13.45	13.67	173,793	+0.01(+0.07%)
Apr 23, 2008	13.33	13.66	13.31	13.66	225,587	+0.34(+2.58%)
Apr 22, 2008	13.46	13.55	13.31	13.32	231,342	-0.20(-1.48%)
Apr 21, 2008	13.61	13.78	13.48	13.52	137,817	-0.10(-0.75%)
Apr 18, 2008	14.08	14.30	13.59	13.62	398,565	-0.21(-1.52%)
Apr 17, 2008	13.56	14.07	13.29	13.83	378,192	+0.25(+1.81%)
Apr 16, 2008	12.63	13.64	12.08	13.59	291,619	+1.06(+8.43%)
Apr 15, 2008	12.36	12.66	12.36	12.53	220,111	+0.21(+1.71%)
Apr 14, 2008	12.12	12.41	12.11	12.32	343,401	+0.12(+1.01%)
Apr 11, 2008	12.30	12.47	12.17	12.20	257,778	-0.21(-1.65%)
Apr 10, 2008	11.83	12.59	11.83	12.40	336,734	+0.62(+5.22%)
Apr 09, 2008	12.03	12.25	11.74	11.79	290,354	-0.17(-1.46%)
Apr 08, 2008	11.83	12.10	11.76	11.96	273,069	+0.00(+0.00%)
Apr 07, 2008	11.74	12.14	11.74	11.96	397,754	+0.32(+2.73%)
Apr 04, 2008	12.00	12.03	11.50	11.64	333,010	-0.37(-3.07%)
Apr 03, 2008	11.92	12.05	11.54	12.01	289,262	-0.04(-0.34%)
Apr 02, 2008	11.49	12.25	11.44	12.05	370,554	+0.54(+4.72%)
Apr 01, 2008	11.46	11.53	10.98	11.51	191,365	+0.18(+1.63%)
Mar 31, 2008	10.84	11.48	10.80	11.32	187,187	+0.52(+4.79%)
Mar 28, 2008	10.97	11.28	10.75	10.81	82,056	-0.05(-0.43%)
Mar 27, 2008	10.95	11.13	10.69	10.85	455,151	-0.03(-0.28%)
Mar 26, 2008	11.14	11.15	10.71	10.88	194,731	-0.26(-2.30%)
Mar 25, 2008	11.11	11.15	10.99	11.14	120,813	+0.07(+0.65%)
Mar 24, 2008	10.95	11.12	10.63	11.07	215,674	+0.13(+1.22%)
Mar 21, 2008	11.15	11.15	10.71	10.93	516,111	+0.00(+0.00%)
Mar 20, 2008	11.15	11.15	10.71	10.93	516,111	+0.24(+2.25%)
Mar 19, 2008	11.21	11.38	10.69	10.69	171,120	-0.52(-4.62%)
Mar 18, 2008	11.21	11.28	10.46	11.21	548,638	+0.28(+2.58%)
Mar 17, 2008	10.86	11.09	10.61	10.93	275,966	-0.08(-0.74%)
Mar 14, 2008	10.97	11.10	10.68	11.01	321,900	+0.10(+0.89%)
Mar 13, 2008	10.50	11.09	10.29	10.91	561,142	+0.34(+3.20%)
Mar 12, 2008	10.11	10.89	10.11	10.58	561,992	+0.50(+4.94%)
Mar 11, 2008	10.15	10.64	9.780	10.08	829,083	+1.73(+20.70%)
Mar 10, 2008	8.693	8.693	8.257	8.349	139,083	-0.26(-2.98%)
Mar 07, 2008	8.606	8.832	8.560	8.606	92,039	-0.11(-1.29%)
Mar 06, 2008	8.749	8.806	8.570	8.719	191,361	-0.06(-0.70%)
Mar 05, 2008	8.837	8.862	8.667	8.780	139,153	-0.03(-0.29%)
Mar 04, 2008	8.385	8.939	8.380	8.806	280,696	+0.32(+3.75%)

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.