Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.00	13.09	12.67	12.82	227,036	-0.14(-1.08%)
May 29, 2008	12.31	13.05	12.18	12.96	384,184	+0.57(+4.60%)
May 28, 2008	11.95	12.41	11.95	12.39	347,079	+0.46(+3.86%)
May 27, 2008	11.92	12.12	11.59	11.93	436,467	-0.02(-0.17%)
May 26, 2008	12.87	12.99	11.76	11.95	590,278	+0.00(+0.00%)
May 23, 2008	12.87	12.99	11.76	11.95	590,278	-1.01(-7.79%)
May 22, 2008	13.21	13.39	12.90	12.96	243,733	-0.26(-1.97%)
May 21, 2008	13.50	13.62	13.05	13.22	335,923	-0.33(-2.44%)
May 20, 2008	13.66	13.75	13.28	13.55	378,602	-0.20(-1.45%)
May 19, 2008	13.95	14.12	13.71	13.75	306,785	-0.18(-1.29%)
May 16, 2008	13.41	14.02	13.30	13.93	447,830	+0.63(+4.74%)
May 15, 2008	13.74	14.02	13.24	13.30	599,135	-0.40(-2.92%)
May 14, 2008	13.48	14.99	13.48	13.70	1,124,234	+0.27(+2.01%)
May 13, 2008	13.64	13.76	13.35	13.43	181,422	-0.16(-1.18%)
May 12, 2008	14.02	14.04	13.54	13.59	275,311	-0.36(-2.58%)
May 09, 2008	14.05	14.14	13.52	13.95	396,339	-0.24(-1.69%)
May 08, 2008	13.42	14.45	12.64	14.19	900,568	+0.21(+1.50%)
May 07, 2008	14.44	14.54	13.67	13.98	338,913	-0.12(-0.85%)
May 06, 2008	14.00	14.36	13.90	14.10	261,463	+0.08(+0.57%)
May 05, 2008	14.18	14.26	13.65	14.02	343,819	-0.05(-0.36%)
May 02, 2008	14.27	14.52	13.97	14.07	289,723	-0.11(-0.78%)
May 01, 2008	14.00	14.20	13.71	14.18	544,112	+0.20(+1.43%)
Apr 30, 2008	14.01	15.45	13.70	13.98	1,446,874	-0.67(-4.57%)
Apr 29, 2008	15.57	15.99	14.15	14.65	847,552	-0.29(-1.94%)
Apr 28, 2008	14.30	15.41	14.20	14.94	1,359,369	+1.69(+12.75%)
Apr 25, 2008	13.30	13.45	12.52	13.25	547,102	-0.11(-0.82%)
Apr 24, 2008	11.42	13.60	11.42	13.36	1,039,712	+2.00(+17.61%)
Apr 23, 2008	10.95	11.49	10.90	11.36	283,299	+0.45(+4.12%)
Apr 22, 2008	11.62	11.65	10.85	10.91	194,133	-0.83(-7.07%)
Apr 21, 2008	11.59	12.15	11.53	11.74	191,449	+0.18(+1.56%)
Apr 18, 2008	11.45	11.74	11.15	11.56	190,227	+0.35(+3.12%)
Apr 17, 2008	11.18	11.48	10.99	11.21	114,882	-0.05(-0.44%)
Apr 16, 2008	10.69	11.26	10.53	11.26	260,202	+0.65(+6.13%)
Apr 15, 2008	11.13	11.13	10.36	10.61	326,856	-0.47(-4.24%)
Apr 14, 2008	10.90	11.19	10.57	11.08	196,791	+0.25(+2.31%)
Apr 11, 2008	10.82	11.30	10.58	10.83	298,527	+0.03(+0.28%)
Apr 10, 2008	10.80	11.39	10.60	10.80	246,186	+0.02(+0.19%)
Apr 09, 2008	11.10	11.55	10.69	10.78	325,087	-0.17(-1.55%)
Apr 08, 2008	11.26	11.64	10.87	10.95	158,450	-0.45(-3.95%)
Apr 07, 2008	11.39	11.62	11.30	11.40	105,847	+0.07(+0.62%)
Apr 04, 2008	11.33	11.60	11.22	11.33	380,118	+0.03(+0.27%)
Apr 03, 2008	11.18	11.35	11.10	11.30	212,159	-0.04(-0.35%)
Apr 02, 2008	11.50	11.99	11.13	11.34	136,450	+0.00(+0.00%)
Apr 01, 2008	11.12	11.52	10.74	11.34	394,424	+0.41(+3.75%)
Mar 31, 2008	11.32	12.00	10.84	10.93	317,713	-0.30(-2.67%)
Mar 28, 2008	12.21	12.30	11.08	11.23	326,818	-0.91(-7.50%)
Mar 27, 2008	11.93	12.28	11.63	12.14	258,548	+0.23(+1.93%)
Mar 26, 2008	11.99	12.00	11.68	11.91	195,839	-0.19(-1.57%)
Mar 25, 2008	12.19	12.30	11.85	12.10	332,658	-0.11(-0.90%)
Mar 24, 2008	10.79	12.49	10.66	12.21	724,896	+1.76(+16.84%)
Mar 21, 2008	10.32	10.84	10.01	10.45	473,604	+0.00(+0.00%)
Mar 20, 2008	10.32	10.84	10.01	10.45	473,604	+0.28(+2.75%)
Mar 19, 2008	10.06	10.36	9.960	10.17	305,316	+0.20(+2.01%)
Mar 18, 2008	9.460	10.07	9.220	9.970	432,289	+0.42(+4.40%)
Mar 17, 2008	9.190	9.620	8.760	9.550	413,505	+0.11(+1.17%)
Mar 14, 2008	9.480	9.710	8.800	9.440	492,618	+0.04(+0.43%)
Mar 13, 2008	8.920	9.470	8.770	9.400	474,482	+0.37(+4.10%)
Mar 12, 2008	9.150	9.500	8.830	9.030	335,155	-0.17(-1.85%)
Mar 11, 2008	8.840	9.340	8.470	9.200	318,932	+0.61(+7.10%)
Mar 10, 2008	8.960	9.110	8.200	8.590	449,860	-0.32(-3.59%)
Mar 07, 2008	9.460	9.540	8.710	8.910	566,200	-0.65(-6.80%)
Mar 06, 2008	10.10	10.25	9.560	9.560	305,734	-0.57(-5.63%)
Mar 05, 2008	10.45	10.60	9.960	10.13	476,349	-0.37(-3.52%)
Mar 04, 2008	9.780	10.76	9.780	10.50	391,656	+0.18(+1.74%)

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.