Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.08	12.08	11.65	11.65	6,480	-0.06(-0.53%)
May 29, 2008	11.72	11.74	11.71	11.71	9,378	+0.02(+0.16%)
May 28, 2008	12.03	12.03	11.69	11.69	6,033	-0.03(-0.27%)
May 27, 2008	11.80	11.82	11.72	11.72	10,006	-0.04(-0.37%)
May 26, 2008	11.78	11.78	11.71	11.76	11,588	+0.00(+0.00%)
May 23, 2008	11.78	11.78	11.71	11.76	11,588	+0.01(+0.11%)
May 22, 2008	11.68	11.92	11.68	11.75	11,219	-0.11(-0.89%)
May 21, 2008	11.56	12.04	11.56	11.86	4,746	-0.02(-0.21%)
May 20, 2008	11.53	12.01	11.49	11.88	12,705	+0.30(+2.57%)
May 19, 2008	11.91	11.91	11.34	11.58	33,094	-0.25(-2.10%)
May 16, 2008	12.26	12.35	11.83	11.83	24,544	-0.09(-0.78%)
May 15, 2008	11.92	12.23	11.89	11.92	5,796	-0.09(-0.78%)
May 14, 2008	11.90	12.14	11.87	12.02	15,218	-0.09(-0.77%)
May 13, 2008	12.52	12.52	11.88	12.11	8,406	-0.39(-3.13%)
May 12, 2008	12.42	12.52	12.28	12.50	2,331	+0.24(+1.92%)
May 09, 2008	12.18	12.27	12.12	12.27	5,219	-0.12(-0.95%)
May 08, 2008	12.07	12.61	11.88	12.38	19,123	+0.22(+1.84%)
May 07, 2008	11.77	12.33	11.77	12.16	17,851	+0.39(+3.32%)
May 06, 2008	11.81	11.81	11.48	11.77	11,098	-0.14(-1.15%)
May 05, 2008	11.65	11.95	11.55	11.91	5,192	+0.23(+1.97%)
May 02, 2008	11.83	11.85	11.60	11.68	32,089	-0.13(-1.10%)
May 01, 2008	11.51	12.04	11.49	11.81	20,730	+0.19(+1.66%)
Apr 30, 2008	11.49	11.68	11.49	11.61	30,056	+0.05(+0.43%)
Apr 29, 2008	11.57	11.71	11.56	11.56	8,427	-0.01(-0.05%)
Apr 28, 2008	11.84	11.84	11.57	11.57	4,010	-0.22(-1.86%)
Apr 25, 2008	11.68	12.07	11.68	11.79	4,287	+0.27(+2.33%)
Apr 24, 2008	11.60	11.60	11.46	11.52	3,088	+0.09(+0.76%)
Apr 23, 2008	11.43	11.53	11.43	11.43	18,268	-0.07(-0.59%)
Apr 22, 2008	11.46	11.58	11.46	11.50	3,220	-0.11(-0.91%)
Apr 21, 2008	11.46	11.73	11.46	11.61	3,043	+0.06(+0.48%)
Apr 18, 2008	11.51	11.61	11.33	11.55	16,851	+0.14(+1.25%)
Apr 17, 2008	11.56	11.61	11.41	11.41	8,048	-0.48(-4.07%)
Apr 16, 2008	11.80	11.89	11.78	11.89	7,396	+0.31(+2.68%)
Apr 15, 2008	11.81	11.83	11.58	11.58	9,064	-0.37(-3.12%)
Apr 14, 2008	11.96	12.40	11.96	11.96	176,550	-0.16(-1.28%)
Apr 11, 2008	12.12	12.27	12.11	12.11	4,896	-0.11(-0.91%)
Apr 10, 2008	12.13	12.55	12.11	12.22	7,960	-0.04(-0.35%)
Apr 09, 2008	12.33	12.33	12.27	12.27	13,363	+0.06(+0.46%)
Apr 08, 2008	11.89	12.39	11.89	12.21	25,256	+0.12(+1.03%)
Apr 07, 2008	11.78	12.09	11.78	12.09	14,185	+0.30(+2.58%)
Apr 04, 2008	11.78	11.78	11.66	11.78	3,220	+0.03(+0.26%)
Apr 03, 2008	11.68	11.75	11.43	11.75	241,205	-0.02(-0.16%)
Apr 02, 2008	11.77	11.78	11.65	11.77	3,817	+0.20(+1.76%)
Apr 01, 2008	11.41	11.57	11.40	11.57	3,444	+0.27(+2.43%)
Mar 31, 2008	10.83	11.78	10.83	11.29	27,317	+0.27(+2.42%)
Mar 28, 2008	11.06	11.17	10.94	11.02	14,410	+0.00(+0.00%)
Mar 27, 2008	11.18	11.28	11.02	11.02	31,216	-0.16(-1.44%)
Mar 26, 2008	11.49	11.52	11.02	11.19	68,130	-0.30(-2.65%)
Mar 25, 2008	11.55	11.58	11.46	11.49	30,052	-0.09(-0.80%)
Mar 24, 2008	11.73	11.79	11.56	11.58	11,823	-0.09(-0.80%)
Mar 21, 2008	11.93	11.96	11.63	11.68	4,870	+0.00(+0.00%)
Mar 20, 2008	11.93	11.96	11.63	11.68	4,870	+0.13(+1.12%)
Mar 19, 2008	11.46	11.71	11.46	11.55	5,276	+0.11(+0.98%)
Mar 18, 2008	11.68	11.75	11.43	11.43	6,520	-0.24(-2.08%)
Mar 17, 2008	11.74	11.98	11.68	11.68	11,914	-0.27(-2.28%)
Mar 14, 2008	11.90	11.96	11.90	11.95	1,930	-0.01(-0.10%)
Mar 13, 2008	11.78	11.96	11.77	11.96	15,888	+0.19(+1.64%)
Mar 12, 2008	11.92	11.92	11.71	11.77	13,999	-0.29(-2.37%)
Mar 11, 2008	11.91	12.05	11.80	12.05	2,849	+0.13(+1.09%)
Mar 10, 2008	12.56	13.04	11.86	11.92	16,255	-0.50(-4.05%)
Mar 07, 2008	12.33	12.86	12.32	12.43	10,914	+0.21(+1.73%)
Mar 06, 2008	12.36	12.36	12.15	12.22	10,665	-0.02(-0.15%)
Mar 05, 2008	12.45	12.48	12.24	12.24	27,571	-0.18(-1.45%)
Mar 04, 2008	13.09	13.09	12.42	12.42	10,417	-0.69(-5.26%)

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.