Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.95	11.48	10.95	11.48	63,401	+0.52(+4.79%)
May 29, 2008	11.04	11.18	10.89	10.96	43,416	+0.04(+0.36%)
May 28, 2008	11.16	11.72	10.89	10.92	61,403	-0.32(-2.86%)
May 27, 2008	11.83	11.83	11.11	11.24	34,947	+0.08(+0.70%)
May 26, 2008	11.27	11.62	11.06	11.16	67,723	+0.00(+0.00%)
May 23, 2008	11.27	11.62	11.06	11.16	67,723	-0.26(-2.28%)
May 22, 2008	11.04	11.74	10.81	11.42	28,044	+0.39(+3.57%)
May 21, 2008	11.35	11.37	10.90	11.03	56,453	-0.23(-2.02%)
May 20, 2008	11.06	11.74	10.64	11.25	145,455	+0.33(+3.03%)
May 19, 2008	11.50	12.27	10.67	10.92	51,687	-0.45(-3.94%)
May 16, 2008	11.61	12.26	11.29	11.37	15,018	-0.09(-0.82%)
May 15, 2008	11.67	11.75	11.43	11.47	18,858	-0.19(-1.61%)
May 14, 2008	11.77	11.77	11.58	11.65	47,051	+0.19(+1.64%)
May 13, 2008	11.70	11.87	11.36	11.47	50,735	-0.16(-1.35%)
May 12, 2008	11.76	11.79	11.45	11.62	58,324	-0.14(-1.20%)
May 09, 2008	11.94	12.12	11.75	11.76	73,972	-0.27(-2.21%)
May 08, 2008	12.02	12.10	11.81	12.03	23,361	-0.13(-1.09%)
May 07, 2008	12.47	12.48	12.13	12.16	17,163	-0.31(-2.51%)
May 06, 2008	12.52	12.52	11.90	12.48	30,363	-0.05(-0.38%)
May 05, 2008	12.45	12.52	12.25	12.52	28,665	+0.16(+1.33%)
May 02, 2008	12.81	12.83	12.34	12.36	44,523	-0.45(-3.55%)
May 01, 2008	13.67	13.67	12.53	12.81	47,822	-0.16(-1.21%)
Apr 30, 2008	13.69	13.71	12.89	12.97	12,710	+0.03(+0.24%)
Apr 29, 2008	13.15	13.53	12.91	12.94	5,944	-0.08(-0.60%)
Apr 28, 2008	13.33	13.71	12.86	13.02	31,112	-0.16(-1.19%)
Apr 25, 2008	12.41	13.26	12.37	13.17	38,185	+0.81(+6.59%)
Apr 24, 2008	13.21	13.27	12.31	12.36	43,319	-0.86(-6.52%)
Apr 23, 2008	14.41	14.50	13.22	13.22	32,050	-0.88(-6.27%)
Apr 22, 2008	15.31	15.44	14.11	14.11	19,358	-1.17(-7.69%)
Apr 21, 2008	15.30	15.52	14.74	15.28	48,014	-0.16(-1.06%)
Apr 18, 2008	15.59	15.94	15.44	15.44	30,496	-0.12(-0.76%)
Apr 17, 2008	15.57	15.77	15.36	15.56	72,325	-0.25(-1.58%)
Apr 16, 2008	15.66	15.88	15.22	15.81	72,639	+0.25(+1.61%)
Apr 15, 2008	15.48	15.66	15.04	15.56	56,117	+0.08(+0.51%)
Apr 14, 2008	14.67	15.48	14.49	15.48	18,012	+0.49(+3.24%)
Apr 11, 2008	14.70	15.06	14.35	15.00	51,255	+0.05(+0.31%)
Apr 10, 2008	15.00	15.22	14.84	14.95	18,926	+0.12(+0.79%)
Apr 09, 2008	14.86	14.95	14.54	14.83	15,509	+0.15(+1.01%)
Apr 08, 2008	15.04	15.07	14.60	14.68	17,699	-0.34(-2.29%)
Apr 07, 2008	14.29	15.03	14.00	15.03	22,877	+0.45(+3.12%)
Apr 04, 2008	14.26	14.57	14.04	14.57	20,115	+0.65(+4.67%)
Apr 03, 2008	13.71	14.47	13.60	13.93	27,485	+0.21(+1.54%)
Apr 02, 2008	14.03	14.37	13.48	13.71	14,059	-0.12(-0.85%)
Apr 01, 2008	13.23	13.94	12.65	13.83	108,131	+0.27(+1.96%)
Mar 31, 2008	13.71	13.71	13.56	13.56	3,691	-0.09(-0.63%)
Mar 28, 2008	14.18	14.18	12.66	13.65	21,933	-0.31(-2.24%)
Mar 27, 2008	13.74	14.49	13.74	13.96	11,812	+0.04(+0.28%)
Mar 26, 2008	13.71	14.40	13.25	13.93	45,845	+0.26(+1.89%)
Mar 25, 2008	12.77	13.71	12.44	13.67	37,046	+1.05(+8.32%)
Mar 24, 2008	11.81	12.76	11.81	12.62	65,642	+0.77(+6.48%)
Mar 21, 2008	11.43	12.08	11.04	11.85	39,239	+0.00(+0.00%)
Mar 20, 2008	11.43	12.08	11.04	11.85	39,239	+0.42(+3.70%)
Mar 19, 2008	10.91	11.71	10.71	11.43	40,311	+0.34(+3.11%)
Mar 18, 2008	11.80	12.10	10.89	11.08	61,842	-0.44(-3.81%)
Mar 17, 2008	12.27	12.27	11.04	11.52	50,942	-0.79(-6.42%)
Mar 14, 2008	12.30	12.53	12.08	12.31	27,153	+0.02(+0.19%)
Mar 13, 2008	12.30	12.70	12.21	12.29	50,317	-0.05(-0.44%)
Mar 12, 2008	12.68	12.98	12.24	12.34	37,518	-0.30(-2.36%)
Mar 11, 2008	12.48	12.85	12.15	12.64	77,125	+0.29(+2.35%)
Mar 10, 2008	13.16	13.28	12.12	12.35	92,772	-0.67(-5.17%)
Mar 07, 2008	13.31	13.53	12.42	13.02	23,690	-0.42(-3.09%)
Mar 06, 2008	14.32	14.46	13.39	13.44	26,286	-0.82(-5.77%)
Mar 05, 2008	14.68	14.68	14.26	14.26	20,267	-0.60(-4.06%)
Mar 04, 2008	14.99	15.09	14.23	14.86	66,123	-0.51(-3.31%)

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.