Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.86	13.11	12.73	12.99	1,216,984	+0.14(+1.13%)
May 29, 2008	12.72	12.87	12.59	12.85	260,201	+0.07(+0.52%)
May 28, 2008	12.75	12.80	12.60	12.78	143,636	+0.19(+1.52%)
May 27, 2008	12.05	12.65	12.05	12.59	239,005	+0.52(+4.28%)
May 26, 2008	12.59	12.73	11.92	12.08	273,603	+0.00(+0.00%)
May 23, 2008	12.59	12.73	11.92	12.08	273,603	-0.55(-4.37%)
May 22, 2008	12.85	12.89	12.54	12.63	233,204	-0.21(-1.61%)
May 21, 2008	12.95	12.95	12.61	12.83	269,111	-0.06(-0.44%)
May 20, 2008	13.19	13.19	12.83	12.89	309,656	-0.31(-2.35%)
May 19, 2008	13.37	13.41	12.91	13.20	233,196	-0.22(-1.65%)
May 16, 2008	13.68	13.71	13.19	13.42	127,015	-0.16(-1.18%)
May 15, 2008	13.52	13.72	13.38	13.58	383,395	+0.08(+0.57%)
May 14, 2008	13.88	13.88	13.42	13.51	247,669	-0.34(-2.42%)
May 13, 2008	13.94	14.00	13.81	13.84	362,711	-0.09(-0.63%)
May 12, 2008	14.00	14.06	13.62	13.93	475,937	-0.03(-0.18%)
May 09, 2008	14.29	14.66	13.35	13.95	804,759	-0.50(-3.46%)
May 08, 2008	14.88	15.46	14.34	14.46	751,315	+0.12(+0.86%)
May 07, 2008	14.30	14.46	14.24	14.33	217,344	+0.11(+0.80%)
May 06, 2008	14.45	14.45	14.05	14.22	234,399	-0.23(-1.57%)
May 05, 2008	14.41	14.46	14.15	14.45	129,047	+0.00(+0.00%)
May 02, 2008	14.95	14.97	14.38	14.45	197,826	-0.35(-2.37%)
May 01, 2008	14.93	14.97	14.72	14.80	188,461	-0.15(-1.04%)
Apr 30, 2008	14.89	15.10	14.69	14.95	309,650	+0.23(+1.54%)
Apr 29, 2008	13.81	14.83	13.77	14.72	587,317	+0.94(+6.82%)
Apr 28, 2008	13.80	14.03	13.67	13.78	481,362	+0.00(+0.00%)
Apr 25, 2008	13.88	14.19	13.54	13.78	451,785	+0.02(+0.15%)
Apr 24, 2008	13.70	13.92	13.54	13.76	172,646	+0.01(+0.07%)
Apr 23, 2008	13.42	13.75	13.40	13.75	224,097	+0.35(+2.58%)
Apr 22, 2008	13.55	13.64	13.40	13.41	229,815	-0.20(-1.48%)
Apr 21, 2008	13.70	13.87	13.57	13.61	136,907	-0.10(-0.75%)
Apr 18, 2008	14.17	14.40	13.68	13.71	395,933	-0.21(-1.52%)
Apr 17, 2008	13.65	14.17	13.38	13.92	375,694	+0.25(+1.81%)
Apr 16, 2008	12.72	13.73	12.16	13.68	289,693	+1.06(+8.43%)
Apr 15, 2008	12.44	12.74	12.44	12.61	218,658	+0.21(+1.71%)
Apr 14, 2008	12.20	12.49	12.19	12.40	341,133	+0.12(+1.01%)
Apr 11, 2008	12.38	12.55	12.25	12.28	256,076	-0.21(-1.65%)
Apr 10, 2008	11.91	12.67	11.91	12.48	334,510	+0.62(+5.22%)
Apr 09, 2008	12.11	12.33	11.82	11.86	288,436	-0.18(-1.46%)
Apr 08, 2008	11.91	12.18	11.84	12.04	271,265	+0.00(+0.00%)
Apr 07, 2008	11.82	12.23	11.82	12.04	395,127	+0.32(+2.73%)
Apr 04, 2008	12.08	12.11	11.57	11.72	330,811	-0.37(-3.07%)
Apr 03, 2008	12.00	12.13	11.62	12.09	287,352	-0.04(-0.34%)
Apr 02, 2008	11.56	12.33	11.52	12.13	368,107	+0.55(+4.72%)
Apr 01, 2008	11.53	11.61	11.05	11.59	190,101	+0.19(+1.63%)
Mar 31, 2008	10.91	11.55	10.87	11.40	185,950	+0.52(+4.79%)
Mar 28, 2008	11.04	11.35	10.83	10.88	81,514	-0.05(-0.43%)
Mar 27, 2008	11.02	11.21	10.76	10.92	452,145	-0.03(-0.28%)
Mar 26, 2008	11.21	11.22	10.79	10.96	193,444	-0.26(-2.30%)
Mar 25, 2008	11.19	11.23	11.06	11.21	120,015	+0.07(+0.65%)
Mar 24, 2008	11.03	11.20	10.70	11.14	214,249	+0.13(+1.22%)
Mar 21, 2008	11.23	11.23	10.78	11.01	512,702	+0.00(+0.00%)
Mar 20, 2008	11.23	11.23	10.78	11.01	512,702	+0.24(+2.25%)
Mar 19, 2008	11.29	11.45	10.76	10.76	169,990	-0.52(-4.62%)
Mar 18, 2008	11.28	11.36	10.53	11.29	545,014	+0.28(+2.58%)
Mar 17, 2008	10.93	11.17	10.68	11.00	274,144	-0.08(-0.75%)
Mar 14, 2008	11.04	11.18	10.75	11.08	319,774	+0.10(+0.89%)
Mar 13, 2008	10.57	11.16	10.36	10.99	557,436	+0.34(+3.20%)
Mar 12, 2008	10.18	10.97	10.18	10.65	558,280	+0.50(+4.94%)
Mar 11, 2008	10.22	10.71	9.845	10.14	823,607	+1.74(+20.70%)
Mar 10, 2008	8.751	8.751	8.312	8.405	138,164	-0.26(-2.98%)
Mar 07, 2008	8.663	8.890	8.617	8.663	91,431	-0.11(-1.29%)
Mar 06, 2008	8.808	8.864	8.627	8.777	190,097	-0.06(-0.70%)
Mar 05, 2008	8.895	8.921	8.725	8.839	138,234	-0.03(-0.29%)
Mar 04, 2008	8.441	8.999	8.436	8.864	278,843	+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.