Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.29	12.47	12.10	12.47	595,926	+0.18(+1.46%)
May 29, 2008	11.72	12.31	11.70	12.29	727,922	+0.63(+5.38%)
May 28, 2008	11.99	12.02	11.65	11.66	438,746	-0.30(-2.55%)
May 27, 2008	12.00	12.07	11.88	11.96	307,357	+0.01(+0.07%)
May 26, 2008	12.02	12.06	11.87	11.96	0	+0.00(+0.00%)
May 23, 2008	12.02	12.06	11.87	11.96	203,948	-0.09(-0.71%)
May 22, 2008	11.91	12.05	11.87	12.04	487,444	+0.11(+0.90%)
May 21, 2008	11.81	12.01	11.70	11.93	418,729	+0.17(+1.45%)
May 20, 2008	11.79	11.85	11.64	11.76	242,522	-0.13(-1.06%)
May 19, 2008	11.88	11.94	11.66	11.89	342,787	+0.05(+0.45%)
May 16, 2008	12.04	12.10	11.66	11.83	305,199	-0.19(-1.57%)
May 15, 2008	12.18	12.18	11.89	12.02	317,240	-0.19(-1.54%)
May 14, 2008	12.10	12.22	12.10	12.21	462,691	+0.11(+0.89%)
May 13, 2008	11.93	12.11	11.89	12.10	196,217	+0.18(+1.54%)
May 12, 2008	11.76	11.92	11.70	11.92	421,815	+0.20(+1.68%)
May 09, 2008	11.62	11.76	11.58	11.72	167,410	+0.07(+0.62%)
May 08, 2008	11.53	11.72	11.51	11.65	285,634	+0.10(+0.85%)
May 07, 2008	12.00	12.00	11.44	11.55	290,056	-0.39(-3.30%)
May 06, 2008	12.06	12.16	11.84	11.95	330,641	-0.16(-1.33%)
May 05, 2008	12.27	12.30	11.83	12.11	433,578	-0.27(-2.17%)
May 02, 2008	12.49	12.49	12.19	12.38	583,426	+0.00(+0.04%)
May 01, 2008	12.33	12.46	12.24	12.37	199,731	+0.16(+1.32%)
Apr 30, 2008	12.34	12.39	12.05	12.21	324,877	-0.10(-0.84%)
Apr 29, 2008	12.46	12.49	12.11	12.31	142,291	-0.13(-1.08%)
Apr 28, 2008	12.51	12.58	12.34	12.45	455,589	-0.06(-0.47%)
Apr 25, 2008	12.47	12.57	12.15	12.51	317,209	+0.12(+0.94%)
Apr 24, 2008	12.09	12.40	12.02	12.39	409,680	+0.27(+2.26%)
Apr 23, 2008	11.93	12.17	11.74	12.12	231,235	+0.21(+1.73%)
Apr 22, 2008	11.97	12.06	11.77	11.91	316,905	-0.13(-1.08%)
Apr 21, 2008	12.05	12.22	12.01	12.04	354,090	-0.08(-0.67%)
Apr 18, 2008	12.20	12.21	12.05	12.12	334,713	+0.10(+0.86%)
Apr 17, 2008	11.84	12.09	11.84	12.02	344,112	+0.13(+1.13%)
Apr 16, 2008	11.55	11.93	11.40	11.88	435,078	+0.45(+3.92%)
Apr 15, 2008	11.44	11.54	11.38	11.44	296,021	+0.08(+0.67%)
Apr 14, 2008	11.36	11.62	11.30	11.36	301,838	+0.01(+0.12%)
Apr 11, 2008	11.44	11.49	11.27	11.35	404,271	-0.22(-1.94%)
Apr 10, 2008	11.49	11.68	11.48	11.57	535,386	+0.02(+0.19%)
Apr 09, 2008	11.77	11.87	11.55	11.55	282,648	-0.22(-1.90%)
Apr 08, 2008	11.70	11.97	11.70	11.77	330,452	-0.02(-0.19%)
Apr 07, 2008	12.01	12.10	11.70	11.79	258,885	-0.16(-1.35%)
Apr 04, 2008	12.10	12.10	11.88	11.96	348,525	-0.11(-0.89%)
Apr 03, 2008	11.92	12.11	11.89	12.06	779,826	+0.05(+0.45%)
Apr 02, 2008	11.88	12.03	11.75	12.01	967,084	+0.17(+1.44%)
Apr 01, 2008	11.73	11.88	11.66	11.84	418,475	+0.31(+2.68%)
Mar 31, 2008	11.75	11.90	11.53	11.53	376,175	-0.18(-1.53%)
Mar 28, 2008	11.86	11.92	11.66	11.71	320,295	-0.12(-0.99%)
Mar 27, 2008	11.90	12.01	11.80	11.83	503,499	-0.01(-0.11%)
Mar 26, 2008	11.73	11.91	11.70	11.84	363,754	+0.04(+0.38%)
Mar 25, 2008	11.81	11.95	11.70	11.79	384,202	-0.04(-0.34%)
Mar 24, 2008	12.02	12.11	11.67	11.83	591,578	-0.14(-1.16%)
Mar 21, 2008	11.93	12.03	11.78	11.97	926,231	+0.00(+0.00%)
Mar 20, 2008	11.93	12.03	11.78	11.97	926,231	+0.22(+1.91%)
Mar 19, 2008	12.15	12.27	11.75	11.75	396,466	-0.36(-2.96%)
Mar 18, 2008	12.06	12.22	11.78	12.11	319,499	+0.29(+2.47%)
Mar 17, 2008	11.50	12.05	11.50	11.82	342,520	+0.07(+0.57%)
Mar 14, 2008	11.76	12.00	11.23	11.75	400,034	-0.15(-1.28%)
Mar 13, 2008	11.75	12.08	11.66	11.90	930,069	+0.02(+0.19%)
Mar 12, 2008	11.66	12.11	11.58	11.88	507,401	+0.18(+1.53%)
Mar 11, 2008	11.15	11.74	11.15	11.70	569,886	+0.73(+6.62%)
Mar 10, 2008	10.87	11.10	10.79	10.97	353,586	+0.12(+1.11%)
Mar 07, 2008	10.58	10.98	10.58	10.85	469,382	+0.21(+1.98%)
Mar 06, 2008	10.83	10.88	10.57	10.64	366,564	-0.26(-2.35%)
Mar 05, 2008	10.99	11.04	10.80	10.90	304,858	-0.04(-0.41%)
Mar 04, 2008	10.70	11.09	10.68	10.94	334,459	+0.11(+0.99%)

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.