Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.67	13.67	13.40	13.52	404,059	-0.09(-0.66%)
May 29, 2008	13.66	13.74	13.48	13.61	546,861	+0.12(+0.90%)
May 28, 2008	13.66	13.66	13.39	13.49	240,568	-0.06(-0.46%)
May 27, 2008	13.38	13.59	13.31	13.55	596,688	+0.15(+1.14%)
May 26, 2008	13.60	13.60	13.15	13.40	0	+0.00(+0.00%)
May 23, 2008	13.60	13.60	13.15	13.40	498,661	-0.36(-2.64%)
May 22, 2008	13.70	13.95	13.56	13.76	405,487	+0.03(+0.23%)
May 21, 2008	14.29	14.34	13.44	13.73	755,248	-0.16(-1.16%)
May 20, 2008	14.12	14.13	13.52	13.89	821,830	-0.34(-2.39%)
May 19, 2008	14.34	14.47	14.09	14.23	589,066	-0.03(-0.22%)
May 16, 2008	14.34	14.41	14.11	14.26	582,210	-0.07(-0.47%)
May 15, 2008	14.30	14.38	14.20	14.33	515,309	-0.01(-0.09%)
May 14, 2008	14.51	14.61	14.27	14.34	712,430	-0.17(-1.17%)
May 13, 2008	14.17	14.61	14.02	14.51	679,983	+0.39(+2.73%)
May 12, 2008	13.76	14.17	13.68	14.13	618,685	+0.50(+3.68%)
May 09, 2008	13.28	13.87	13.28	13.63	345,117	+0.15(+1.13%)
May 08, 2008	13.50	13.70	13.37	13.48	544,705	+0.05(+0.37%)
May 07, 2008	13.99	14.06	13.23	13.43	677,713	-0.63(-4.49%)
May 06, 2008	13.76	14.13	13.63	14.06	857,626	+0.22(+1.59%)
May 05, 2008	13.55	13.86	13.44	13.84	1,227,789	+0.37(+2.73%)
May 02, 2008	13.12	13.70	12.96	13.47	727,022	+0.47(+3.65%)
May 01, 2008	12.48	13.20	12.31	13.00	938,072	+0.49(+3.90%)
Apr 30, 2008	12.21	12.62	12.06	12.51	538,323	+0.32(+2.61%)
Apr 29, 2008	12.29	12.38	12.02	12.19	220,304	-0.13(-1.05%)
Apr 28, 2008	11.95	12.53	11.86	12.32	963,102	+0.46(+3.89%)
Apr 25, 2008	12.03	12.15	11.35	11.86	521,952	-0.14(-1.19%)
Apr 24, 2008	11.61	12.03	11.28	12.00	922,301	+0.30(+2.56%)
Apr 23, 2008	11.76	11.87	11.50	11.70	500,394	-0.06(-0.49%)
Apr 22, 2008	11.91	11.93	11.68	11.76	439,966	-0.23(-1.94%)
Apr 21, 2008	12.02	12.09	11.79	11.99	523,249	-0.19(-1.58%)
Apr 18, 2008	12.16	12.41	12.02	12.19	479,672	+0.25(+2.06%)
Apr 17, 2008	12.45	12.49	11.76	11.94	555,234	-0.64(-5.06%)
Apr 16, 2008	11.96	12.65	11.93	12.57	769,057	+0.59(+4.89%)
Apr 15, 2008	11.50	12.04	11.44	11.99	704,863	+0.49(+4.29%)
Apr 14, 2008	11.59	11.84	11.42	11.50	494,010	-0.08(-0.66%)
Apr 11, 2008	12.07	12.07	11.26	11.57	1,040,621	-0.96(-7.68%)
Apr 10, 2008	11.89	12.84	11.89	12.53	665,148	+0.62(+5.23%)
Apr 09, 2008	12.32	12.42	11.72	11.91	451,238	-0.41(-3.34%)
Apr 08, 2008	12.34	12.51	12.16	12.32	412,063	-0.20(-1.61%)
Apr 07, 2008	13.05	13.05	12.37	12.53	1,074,863	-0.23(-1.79%)
Apr 04, 2008	13.23	13.23	12.56	12.75	743,065	-0.08(-0.59%)
Apr 03, 2008	12.51	13.13	12.45	12.83	350,129	+0.27(+2.14%)
Apr 02, 2008	12.62	12.68	12.37	12.56	374,339	+0.17(+1.37%)
Apr 01, 2008	11.87	12.54	11.87	12.39	667,643	+0.52(+4.42%)
Mar 31, 2008	11.84	12.17	11.65	11.87	796,001	+0.34(+2.91%)
Mar 28, 2008	11.82	12.21	11.52	11.53	430,814	-0.34(-2.83%)
Mar 27, 2008	12.25	12.64	11.84	11.87	417,019	-0.44(-3.60%)
Mar 26, 2008	12.46	12.52	12.10	12.31	915,424	-0.20(-1.61%)
Mar 25, 2008	12.36	12.61	12.16	12.51	585,673	+0.19(+1.53%)
Mar 24, 2008	11.42	12.59	11.35	12.32	1,108,565	+0.97(+8.52%)
Mar 21, 2008	10.59	11.42	10.59	11.36	1,713,814	+0.00(+0.00%)
Mar 20, 2008	10.59	11.42	10.59	11.36	1,713,814	+0.55(+5.06%)
Mar 19, 2008	10.83	11.34	10.73	10.81	889,754	-0.02(-0.21%)
Mar 18, 2008	10.19	10.88	10.14	10.83	1,138,867	+0.86(+8.67%)
Mar 17, 2008	10.15	10.31	9.632	9.968	1,039,088	-0.45(-4.34%)
Mar 14, 2008	10.78	10.78	10.17	10.42	1,004,489	-0.25(-2.35%)
Mar 13, 2008	10.51	10.74	10.23	10.67	868,385	+0.10(+0.93%)
Mar 12, 2008	10.76	11.04	10.54	10.57	1,242,441	-0.12(-1.09%)
Mar 11, 2008	10.75	10.86	10.45	10.69	888,410	+0.30(+2.85%)
Mar 10, 2008	10.86	10.86	10.33	10.39	1,006,163	-0.40(-3.73%)
Mar 07, 2008	10.69	10.97	10.52	10.80	693,249	-0.04(-0.37%)
Mar 06, 2008	11.17	11.19	10.78	10.84	1,082,564	-0.44(-3.89%)
Mar 05, 2008	11.25	11.50	11.09	11.28	528,584	+0.05(+0.44%)
Mar 04, 2008	11.05	11.51	10.82	11.23	753,210	+0.02(+0.20%)

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.