Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.08	12.19	12.08	12.10	238,719	-0.16(-1.28%)
May 29, 2008	12.01	12.28	12.01	12.26	478,747	+0.34(+2.88%)
May 28, 2008	11.95	11.95	11.80	11.91	522,253	-0.20(-1.65%)
May 27, 2008	11.99	12.13	11.95	12.11	307,410	+0.20(+1.68%)
May 26, 2008	11.97	12.03	11.85	11.91	0	+0.00(+0.00%)
May 23, 2008	11.97	12.03	11.85	11.91	219,407	-0.24(-2.00%)
May 22, 2008	12.05	12.18	12.05	12.15	370,735	+0.36(+3.09%)
May 21, 2008	12.02	12.03	11.75	11.79	364,916	-0.27(-2.25%)
May 20, 2008	12.32	12.32	12.03	12.06	336,071	-0.39(-3.10%)
May 19, 2008	12.57	12.59	12.43	12.45	254,699	-0.15(-1.19%)
May 16, 2008	12.44	12.62	12.41	12.60	295,156	+0.23(+1.85%)
May 15, 2008	12.17	12.41	12.17	12.37	202,032	+0.34(+2.79%)
May 14, 2008	12.05	12.11	12.00	12.03	364,250	-0.19(-1.58%)
May 13, 2008	12.20	12.29	12.16	12.23	238,311	-0.01(-0.12%)
May 12, 2008	12.22	12.26	12.14	12.24	256,733	-0.16(-1.27%)
May 09, 2008	12.40	12.44	12.31	12.40	215,753	-0.11(-0.86%)
May 08, 2008	12.43	12.56	12.42	12.51	328,588	+0.02(+0.17%)
May 07, 2008	12.61	12.78	12.48	12.48	679,752	-0.09(-0.74%)
May 06, 2008	12.57	12.62	12.43	12.58	280,008	-0.01(-0.11%)
May 05, 2008	12.56	12.60	12.37	12.59	643,666	+0.06(+0.51%)
May 02, 2008	12.54	12.64	12.50	12.53	392,558	+0.22(+1.80%)
May 01, 2008	12.27	12.33	10.21	12.30	606,398	-0.14(-1.09%)
Apr 30, 2008	12.40	12.61	12.38	12.44	416,724	+0.39(+3.26%)
Apr 29, 2008	12.11	12.28	12.02	12.05	825,815	-0.31(-2.54%)
Apr 28, 2008	11.74	12.54	11.74	12.36	1,598,478	+1.36(+12.41%)
Apr 25, 2008	11.15	11.21	10.93	11.00	470,177	-0.23(-2.04%)
Apr 24, 2008	11.01	11.36	10.90	11.23	594,448	+0.07(+0.66%)
Apr 23, 2008	11.11	11.23	11.07	11.15	279,054	-0.06(-0.53%)
Apr 22, 2008	11.41	11.45	11.16	11.21	651,132	-0.41(-3.51%)
Apr 21, 2008	11.68	11.68	11.53	11.62	400,243	-0.06(-0.55%)
Apr 18, 2008	11.70	11.73	11.53	11.68	472,885	+0.24(+2.12%)
Apr 17, 2008	11.22	11.49	11.22	11.44	417,232	+0.09(+0.75%)
Apr 16, 2008	10.98	11.35	10.98	11.35	397,318	+0.52(+4.81%)
Apr 15, 2008	10.65	10.85	10.65	10.83	971,544	+0.42(+4.05%)
Apr 14, 2008	10.60	10.60	10.35	10.41	519,107	-0.29(-2.74%)
Apr 11, 2008	10.73	10.85	10.68	10.70	458,616	-0.17(-1.58%)
Apr 10, 2008	10.89	11.03	10.86	10.88	862,331	+0.01(+0.13%)
Apr 09, 2008	11.08	11.08	10.85	10.86	393,520	-0.34(-3.00%)
Apr 08, 2008	11.43	11.43	11.13	11.20	681,244	-0.56(-4.80%)
Apr 07, 2008	11.95	11.95	11.75	11.76	591,260	-0.09(-0.72%)
Apr 04, 2008	11.98	11.98	11.79	11.85	517,510	+0.05(+0.42%)
Apr 03, 2008	11.55	11.90	11.55	11.80	1,096,456	+0.39(+3.38%)
Apr 02, 2008	11.37	11.54	11.33	11.41	836,161	+0.39(+3.50%)
Apr 01, 2008	10.96	11.08	10.78	11.03	458,034	+0.29(+2.66%)
Mar 31, 2008	10.74	10.85	10.62	10.74	467,550	-0.16(-1.44%)
Mar 28, 2008	10.93	11.03	10.86	10.90	345,660	+0.09(+0.86%)
Mar 27, 2008	11.08	11.09	10.80	10.80	385,538	-0.34(-3.08%)
Mar 26, 2008	11.35	11.35	11.09	11.15	955,071	-0.37(-3.23%)
Mar 25, 2008	11.47	11.59	11.46	11.52	387,895	-0.04(-0.37%)
Mar 24, 2008	11.43	11.63	11.43	11.56	807,473	+0.31(+2.80%)
Mar 21, 2008	10.84	11.29	10.82	11.25	533,320	+0.00(+0.00%)
Mar 20, 2008	10.84	11.29	10.82	11.25	533,320	+0.41(+3.76%)
Mar 19, 2008	10.91	11.24	10.83	10.84	966,688	-0.05(-0.46%)
Mar 18, 2008	10.74	10.90	10.52	10.89	1,137,804	+0.51(+4.89%)
Mar 17, 2008	10.28	10.50	10.18	10.38	981,283	-0.04(-0.34%)
Mar 14, 2008	10.97	10.98	10.35	10.42	1,120,500	-0.59(-5.39%)
Mar 13, 2008	10.95	11.08	10.71	11.01	665,878	+0.02(+0.19%)
Mar 12, 2008	10.96	11.24	10.96	10.99	474,827	+0.20(+1.85%)
Mar 11, 2008	10.55	10.79	10.46	10.79	1,142,703	+0.33(+3.14%)
Mar 10, 2008	10.45	10.59	10.37	10.46	395,899	-0.04(-0.34%)
Mar 07, 2008	10.95	10.95	10.38	10.50	741,303	-0.41(-3.74%)
Mar 06, 2008	11.01	11.13	10.87	10.90	399,958	-0.14(-1.23%)
Mar 05, 2008	11.12	11.15	10.89	11.04	1,298,254	+0.03(+0.26%)
Mar 04, 2008	11.15	11.15	10.80	11.01	827,215	-0.42(-3.69%)

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.