Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.87	12.90	11.85	12.90	12,816	+0.91(+7.58%)
May 29, 2008	12.20	12.21	11.94	11.99	8,146	-0.39(-3.15%)
May 28, 2008	12.47	12.55	12.38	12.38	2,641	+0.12(+0.96%)
May 27, 2008	12.10	12.45	12.05	12.26	7,622	-0.36(-2.88%)
May 26, 2008	12.58	12.63	12.05	12.63	4,227	+0.00(+0.00%)
May 23, 2008	12.58	12.63	12.05	12.63	4,227	+0.26(+2.13%)
May 22, 2008	12.14	12.59	12.13	12.36	10,788	+0.10(+0.81%)
May 21, 2008	12.06	12.26	12.06	12.26	2,933	+0.00(+0.00%)
May 20, 2008	12.04	12.26	12.04	12.26	6,026	+0.13(+1.05%)
May 19, 2008	12.60	12.60	12.14	12.14	7,403	-0.22(-1.77%)
May 16, 2008	12.42	12.44	12.35	12.35	4,403	-0.10(-0.80%)
May 15, 2008	12.49	12.50	12.45	12.45	8,127	-0.07(-0.58%)
May 14, 2008	12.51	12.67	12.50	12.53	880	-0.08(-0.65%)
May 13, 2008	12.67	12.67	12.49	12.61	5,058	-0.09(-0.71%)
May 12, 2008	12.63	12.70	12.53	12.70	1,796	+0.07(+0.57%)
May 09, 2008	12.63	12.72	12.63	12.63	6,604	-0.02(-0.14%)
May 08, 2008	12.64	12.66	12.63	12.65	6,274	-0.16(-1.28%)
May 07, 2008	12.63	12.82	12.63	12.81	4,481	+0.25(+1.95%)
May 06, 2008	12.56	12.56	12.56	12.56	275	-0.02(-0.14%)
May 05, 2008	13.03	13.03	12.54	12.58	2,308	-0.01(-0.07%)
May 02, 2008	12.53	12.60	12.53	12.59	1,001	+0.33(+2.67%)
May 01, 2008	12.15	12.26	12.13	12.26	1,100	-0.28(-2.24%)
Apr 30, 2008	11.82	13.02	11.78	12.55	10,335	+0.37(+3.06%)
Apr 29, 2008	11.95	12.17	11.86	12.17	990	-0.08(-0.67%)
Apr 28, 2008	11.81	12.26	11.81	12.25	1,541	+0.37(+3.13%)
Apr 25, 2008	12.04	12.13	11.88	11.88	3,522	-0.06(-0.53%)
Apr 24, 2008	11.94	12.32	11.81	11.95	41,591	+0.05(+0.38%)
Apr 23, 2008	11.88	12.71	11.88	11.90	1,541	+0.02(+0.15%)
Apr 22, 2008	12.04	12.25	11.73	11.88	2,862	-0.46(-3.75%)
Apr 21, 2008	12.00	12.78	11.97	12.35	770	+0.20(+1.65%)
Apr 18, 2008	12.35	12.36	12.09	12.15	11,609	+0.02(+0.15%)
Apr 17, 2008	12.07	12.13	12.07	12.13	275	-0.33(-2.63%)
Apr 16, 2008	12.17	12.54	12.17	12.45	1,875	+0.32(+2.62%)
Apr 15, 2008	12.03	12.44	12.03	12.14	770	+0.08(+0.68%)
Apr 14, 2008	12.00	12.40	12.00	12.05	1,871	+0.05(+0.45%)
Apr 11, 2008	12.03	12.03	12.00	12.00	330	+0.03(+0.23%)
Apr 10, 2008	12.16	12.16	11.97	11.97	1,431	-0.29(-2.37%)
Apr 09, 2008	12.08	12.54	12.08	12.26	1,282	-0.07(-0.59%)
Apr 08, 2008	12.05	12.34	12.05	12.34	1,433	-0.17(-1.38%)
Apr 07, 2008	12.09	12.54	12.09	12.51	1,271	+0.38(+3.15%)
Apr 04, 2008	11.97	12.53	11.97	12.13	1,453	+0.09(+0.75%)
Apr 03, 2008	12.25	12.25	12.04	12.04	330	+0.25(+2.16%)
Apr 02, 2008	12.02	12.02	11.78	11.78	439	-0.18(-1.52%)
Apr 01, 2008	11.96	11.96	11.96	11.96	122	+0.34(+2.89%)
Mar 31, 2008	12.20	12.20	11.63	11.63	2,466	-0.19(-1.61%)
Mar 28, 2008	12.04	12.44	11.82	11.82	833	+0.15(+1.32%)
Mar 27, 2008	11.82	11.82	11.60	11.66	11,669	-0.28(-2.36%)
Mar 26, 2008	12.54	12.54	11.95	11.95	4,785	-0.59(-4.71%)
Mar 25, 2008	12.17	12.54	12.17	12.54	2,021	+0.22(+1.77%)
Mar 24, 2008	12.67	12.67	12.32	12.32	770	-0.40(-3.14%)
Mar 21, 2008	12.71	12.72	12.26	12.72	7,307	+0.00(+0.00%)
Mar 20, 2008	12.71	12.72	12.26	12.72	7,307	+0.35(+2.87%)
Mar 19, 2008	12.28	12.49	12.17	12.36	2,295	-0.07(-0.58%)
Mar 18, 2008	12.43	12.63	12.38	12.44	2,584	-0.14(-1.08%)
Mar 17, 2008	12.58	12.58	12.56	12.57	330	-0.01(-0.07%)
Mar 14, 2008	12.05	12.94	12.05	12.58	5,618	-0.16(-1.28%)
Mar 13, 2008	12.74	13.54	11.81	12.75	4,843	-0.03(-0.21%)
Mar 12, 2008	12.72	13.25	12.62	12.77	1,431	+0.25(+2.03%)
Mar 11, 2008	11.80	13.84	11.37	12.52	13,649	+0.94(+8.08%)
Mar 10, 2008	12.30	12.30	11.58	11.58	4,025	-0.35(-2.89%)
Mar 07, 2008	12.22	12.22	11.81	11.93	715	-0.25(-2.02%)
Mar 06, 2008	12.16	12.17	12.16	12.17	1,320	+0.04(+0.30%)
Mar 05, 2008	11.95	12.14	11.95	12.14	564	+0.18(+1.52%)
Mar 04, 2008	11.93	12.21	11.93	11.95	3,467	+0.13(+1.07%)

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.