Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.32	13.86	13.32	13.85	23,424	+0.45(+3.36%)
May 29, 2008	13.90	13.90	13.35	13.40	43,034	-0.50(-3.60%)
May 28, 2008	14.25	14.30	13.26	13.90	68,052	-0.16(-1.14%)
May 27, 2008	14.75	14.90	14.01	14.06	95,301	-0.44(-3.03%)
May 26, 2008	13.90	14.51	13.84	14.50	147,155	+1.10(+8.21%)
May 23, 2008	12.23	13.90	12.23	13.40	225,532	+1.23(+10.11%)
May 22, 2008	11.80	12.20	11.76	12.17	46,075	+0.44(+3.75%)
May 21, 2008	11.54	11.89	11.35	11.73	43,151	+0.40(+3.53%)
May 20, 2008	11.97	11.97	11.04	11.33	48,207	-0.52(-4.39%)
May 19, 2008	11.80	11.98	11.41	11.85	55,642	+0.00(+0.00%)
May 16, 2008	11.80	11.98	11.41	11.85	55,642	+0.17(+1.46%)
May 15, 2008	10.82	11.68	10.82	11.68	105,570	+0.87(+8.05%)
May 14, 2008	10.60	11.31	10.60	10.81	73,175	+0.39(+3.74%)
May 13, 2008	9.880	10.66	9.880	10.42	84,036	+0.32(+3.17%)
May 12, 2008	11.14	11.14	9.800	10.10	134,980	-0.80(-7.34%)
May 09, 2008	11.53	11.53	10.16	10.90	109,697	-0.53(-4.64%)
May 08, 2008	11.50	11.92	11.43	11.43	55,080	-0.02(-0.17%)
May 07, 2008	11.81	11.81	11.40	11.45	48,787	-0.30(-2.55%)
May 06, 2008	12.06	12.25	11.75	11.75	30,095	-0.47(-3.85%)
May 05, 2008	11.93	12.25	11.82	12.22	15,930	+0.02(+0.16%)
May 02, 2008	12.20	12.44	12.20	12.20	31,844	+0.44(+3.74%)
May 01, 2008	12.30	12.30	11.76	11.76	19,711	-0.53(-4.31%)
Apr 30, 2008	12.45	12.45	12.00	12.29	18,390	-0.16(-1.29%)
Apr 29, 2008	12.79	12.79	12.10	12.45	32,355	+0.03(+0.24%)
Apr 28, 2008	12.49	12.50	12.20	12.42	14,200	+0.17(+1.39%)
Apr 25, 2008	11.51	12.40	11.50	12.25	40,875	+0.65(+5.60%)
Apr 24, 2008	12.35	12.35	11.58	11.60	68,758	-0.70(-5.69%)
Apr 23, 2008	12.61	12.84	12.21	12.30	39,651	-0.38(-3.00%)
Apr 22, 2008	13.40	13.43	12.60	12.68	102,713	-0.62(-4.66%)
Apr 21, 2008	13.49	13.49	13.25	13.30	32,953	-0.13(-0.97%)
Apr 18, 2008	13.65	13.65	13.30	13.43	25,554	-0.20(-1.47%)
Apr 17, 2008	13.70	13.73	13.49	13.63	14,998	-0.04(-0.29%)
Apr 16, 2008	13.49	13.75	13.15	13.67	26,061	+0.56(+4.27%)
Apr 15, 2008	13.51	13.51	13.02	13.11	33,325	-0.14(-1.06%)
Apr 14, 2008	13.95	13.95	13.25	13.25	39,635	-0.38(-2.79%)
Apr 11, 2008	13.93	14.00	13.63	13.63	40,950	-0.19(-1.37%)
Apr 10, 2008	14.14	14.14	13.80	13.82	15,528	-0.15(-1.07%)
Apr 09, 2008	14.33	14.33	13.75	13.97	34,140	-0.18(-1.27%)
Apr 08, 2008	14.55	14.55	13.96	14.15	30,627	-0.49(-3.35%)
Apr 07, 2008	15.08	15.08	14.45	14.64	58,782	+0.21(+1.46%)
Apr 04, 2008	14.00	14.85	13.70	14.43	92,545	+0.46(+3.29%)
Apr 03, 2008	14.00	14.06	13.66	13.97	39,653	-0.04(-0.29%)
Apr 02, 2008	14.40	14.55	13.76	14.01	42,437	-0.44(-3.04%)
Apr 01, 2008	14.26	14.50	14.10	14.45	24,660	+0.15(+1.05%)
Mar 31, 2008	15.00	15.00	13.95	14.30	30,423	-0.54(-3.64%)
Mar 28, 2008	14.66	14.95	14.38	14.84	45,704	-0.06(-0.40%)
Mar 27, 2008	15.10	15.20	14.74	14.90	37,054	-0.17(-1.13%)
Mar 26, 2008	15.24	15.50	14.64	15.07	66,495	+0.05(+0.33%)
Mar 25, 2008	14.01	15.03	14.00	15.02	71,409	+1.02(+7.29%)
Mar 24, 2008	13.50	14.00	13.46	14.00	47,153	+0.42(+3.09%)
Mar 21, 2008	13.46	13.98	13.35	13.58	26,042	+0.00(+0.00%)
Mar 20, 2008	13.46	13.98	13.35	13.58	26,042	-0.07(-0.51%)
Mar 19, 2008	14.25	14.25	13.50	13.65	41,914	-0.59(-4.14%)
Mar 18, 2008	14.25	14.25	13.98	14.24	30,649	+0.24(+1.71%)
Mar 17, 2008	14.00	14.20	13.70	14.00	94,084	-0.25(-1.75%)
Mar 14, 2008	13.77	14.25	13.42	14.25	38,333	+0.76(+5.63%)
Mar 13, 2008	13.25	13.52	13.01	13.49	31,650	+0.19(+1.43%)
Mar 12, 2008	13.65	13.65	13.10	13.30	18,449	-0.01(-0.08%)
Mar 11, 2008	13.82	13.82	13.30	13.31	28,890	-0.04(-0.30%)
Mar 10, 2008	13.00	13.58	12.85	13.35	56,546	+0.40(+3.09%)
Mar 07, 2008	12.95	13.00	12.60	12.95	54,435	+0.18(+1.41%)
Mar 06, 2008	13.25	13.25	12.49	12.77	80,809	-0.23(-1.77%)
Mar 05, 2008	13.11	13.35	13.00	13.00	33,875	-0.20(-1.52%)
Mar 04, 2008	13.60	13.60	13.00	13.20	44,096	-0.39(-2.87%)

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.