Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.40	12.87	12.39	12.77	78,516,768	+0.57(+4.70%)
May 29, 2008	12.43	12.62	12.16	12.19	53,182,504	-0.37(-2.91%)
May 28, 2008	12.34	12.59	12.00	12.56	67,327,152	+0.16(+1.30%)
May 27, 2008	12.19	12.58	12.16	12.40	67,064,476	+0.15(+1.22%)
May 26, 2008	12.75	12.80	12.20	12.25	0	+0.00(+0.00%)
May 23, 2008	12.75	12.80	12.20	12.25	60,252,084	-0.36(-2.83%)
May 22, 2008	13.02	13.10	12.28	12.60	101,020,984	-0.38(-2.93%)
May 21, 2008	13.30	13.37	12.91	12.98	143,278,256	-0.36(-2.71%)
May 20, 2008	13.61	13.83	13.35	13.35	108,446,000	-0.39(-2.85%)
May 19, 2008	13.78	13.94	13.62	13.74	37,754,360	+0.04(+0.27%)
May 16, 2008	13.45	13.70	13.45	13.70	37,423,396	+0.39(+2.94%)
May 15, 2008	13.46	13.66	13.01	13.31	59,258,180	-0.01(-0.11%)
May 14, 2008	13.67	13.89	13.29	13.32	43,258,132	-0.26(-1.89%)
May 13, 2008	13.04	13.68	12.94	13.58	57,220,412	+0.54(+4.11%)
May 12, 2008	13.05	13.11	12.88	13.04	35,706,724	-0.17(-1.25%)
May 09, 2008	13.29	13.34	12.97	13.21	30,179,078	+0.03(+0.21%)
May 08, 2008	13.19	19.82	12.84	13.18	42,844,008	+0.10(+0.77%)
May 07, 2008	13.48	13.49	13.04	13.08	52,575,160	-0.19(-1.41%)
May 06, 2008	12.70	13.33	12.70	13.27	50,637,636	+0.51(+3.98%)
May 05, 2008	12.39	12.81	12.38	12.76	52,302,120	+0.48(+3.93%)
May 02, 2008	12.08	12.34	11.82	12.28	67,610,344	+0.41(+3.42%)
May 01, 2008	12.01	12.18	11.40	11.87	61,278,016	-0.18(-1.49%)
Apr 30, 2008	12.12	12.13	11.72	12.05	44,803,888	+0.08(+0.68%)
Apr 29, 2008	12.35	12.47	11.91	11.97	56,449,532	-0.57(-4.55%)
Apr 28, 2008	12.82	12.82	12.51	12.54	51,211,500	-0.21(-1.61%)
Apr 25, 2008	12.22	12.74	12.17	12.74	51,819,020	+0.68(+5.60%)
Apr 24, 2008	12.25	12.35	11.97	12.07	54,784,252	-0.30(-2.45%)
Apr 23, 2008	12.51	12.51	12.17	12.37	50,793,236	-0.14(-1.12%)
Apr 22, 2008	12.12	12.79	12.10	12.51	97,465,496	+0.47(+3.87%)
Apr 21, 2008	11.85	12.08	11.74	12.05	40,586,728	+0.30(+2.56%)
Apr 18, 2008	11.54	11.75	11.33	11.74	41,268,384	+0.21(+1.84%)
Apr 17, 2008	11.86	11.93	11.48	11.53	38,964,316	-0.36(-3.04%)
Apr 16, 2008	11.59	11.89	11.52	11.89	46,409,324	+0.40(+3.47%)
Apr 15, 2008	11.45	11.51	11.29	11.50	27,601,116	+0.18(+1.59%)
Apr 14, 2008	11.05	11.38	11.04	11.32	22,942,540	+0.22(+2.00%)
Apr 11, 2008	11.12	11.35	11.07	11.09	30,521,226	-0.33(-2.86%)
Apr 10, 2008	11.50	11.55	11.28	11.42	40,758,440	+0.00(+0.02%)
Apr 09, 2008	11.26	11.54	11.24	11.42	43,078,112	+0.24(+2.17%)
Apr 08, 2008	11.00	11.25	10.92	11.18	32,833,944	+0.21(+1.96%)
Apr 07, 2008	11.02	11.21	10.89	10.96	47,110,204	+0.14(+1.31%)
Apr 04, 2008	10.69	10.91	10.69	10.82	33,137,370	+0.14(+1.35%)
Apr 03, 2008	10.64	10.84	10.56	10.67	52,387,772	-0.21(-1.91%)
Apr 02, 2008	10.84	10.98	10.75	10.88	37,911,804	+0.01(+0.06%)
Apr 01, 2008	10.76	10.92	10.55	10.88	43,356,236	+0.12(+1.10%)
Mar 31, 2008	10.66	10.86	10.61	10.76	44,203,264	+0.15(+1.43%)
Mar 28, 2008	10.70	10.84	10.59	10.60	82,464,496	-0.14(-1.30%)
Mar 27, 2008	10.86	11.04	10.72	10.74	67,789,968	-0.29(-2.66%)
Mar 26, 2008	10.88	11.12	10.86	11.04	56,599,012	+0.22(+2.07%)
Mar 25, 2008	10.74	10.94	10.62	10.81	75,994,448	+0.32(+3.09%)
Mar 24, 2008	10.33	10.62	10.31	10.49	33,818,972	+0.17(+1.63%)
Mar 21, 2008	10.10	10.34	9.824	10.32	59,266,748	+0.00(+0.00%)
Mar 20, 2008	10.10	10.34	9.824	10.32	59,238,860	+0.02(+0.18%)
Mar 19, 2008	11.05	11.12	10.30	10.30	48,447,176	-0.60(-5.47%)
Mar 18, 2008	10.90	11.18	10.84	10.90	41,319,980	+0.20(+1.90%)
Mar 17, 2008	10.93	11.00	10.53	10.70	46,937,268	-0.47(-4.18%)
Mar 14, 2008	11.62	11.62	11.05	11.16	67,807,440	-0.26(-2.24%)
Mar 13, 2008	10.77	11.50	10.75	11.42	67,997,592	+0.54(+4.97%)
Mar 12, 2008	10.86	11.07	10.80	10.88	48,224,544	+0.16(+1.52%)
Mar 11, 2008	10.57	10.73	10.33	10.72	51,587,664	+0.44(+4.29%)
Mar 10, 2008	10.47	10.47	10.21	10.28	31,065,306	-0.15(-1.45%)
Mar 07, 2008	10.43	10.63	10.24	10.43	44,868,260	-0.08(-0.73%)
Mar 06, 2008	10.84	10.94	10.49	10.50	48,087,604	-0.33(-3.08%)
Mar 05, 2008	10.82	10.89	10.60	10.84	60,922,872	+0.06(+0.54%)
Mar 04, 2008	10.81	10.91	10.58	10.78	63,606,484	+0.04(+0.37%)

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.