Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.22	12.22	11.78	11.78	6,408	-0.06(-0.53%)
May 29, 2008	11.85	11.87	11.84	11.84	9,274	+0.02(+0.16%)
May 28, 2008	12.17	12.17	11.82	11.82	5,965	-0.03(-0.26%)
May 27, 2008	11.93	11.95	11.85	11.85	9,894	-0.04(-0.37%)
May 26, 2008	11.92	11.92	11.85	11.90	11,458	+0.00(+0.00%)
May 23, 2008	11.92	11.92	11.85	11.90	11,458	+0.01(+0.11%)
May 22, 2008	11.81	12.06	11.81	11.88	11,093	-0.11(-0.89%)
May 21, 2008	11.70	12.18	11.70	11.99	4,693	-0.03(-0.21%)
May 20, 2008	11.66	12.15	11.62	12.02	12,563	+0.30(+2.57%)
May 19, 2008	12.05	12.05	11.47	11.71	32,724	-0.25(-2.10%)
May 16, 2008	12.40	12.49	11.97	11.97	24,270	-0.09(-0.78%)
May 15, 2008	12.05	12.37	12.03	12.06	5,731	-0.09(-0.78%)
May 14, 2008	12.03	12.27	12.01	12.15	15,048	-0.09(-0.77%)
May 13, 2008	12.66	12.66	12.02	12.25	8,312	-0.40(-3.13%)
May 12, 2008	12.56	12.66	12.42	12.64	2,305	+0.24(+1.92%)
May 09, 2008	12.32	12.41	12.25	12.40	5,161	-0.12(-0.95%)
May 08, 2008	12.21	12.75	12.02	12.52	18,909	+0.23(+1.84%)
May 07, 2008	11.90	12.47	11.90	12.30	17,651	+0.40(+3.32%)
May 06, 2008	11.94	11.94	11.61	11.90	10,974	-0.14(-1.15%)
May 05, 2008	11.78	12.08	11.68	12.04	5,134	+0.23(+1.97%)
May 02, 2008	11.96	11.98	11.73	11.81	31,730	-0.13(-1.10%)
May 01, 2008	11.64	12.17	11.62	11.94	20,498	+0.19(+1.66%)
Apr 30, 2008	11.62	11.81	11.62	11.75	29,719	+0.05(+0.43%)
Apr 29, 2008	11.70	11.85	11.70	11.70	8,333	-0.01(-0.05%)
Apr 28, 2008	11.97	11.97	11.70	11.70	3,965	-0.22(-1.86%)
Apr 25, 2008	11.81	12.20	11.81	11.92	4,239	+0.27(+2.33%)
Apr 24, 2008	11.73	11.73	11.59	11.65	3,053	+0.09(+0.76%)
Apr 23, 2008	11.56	11.66	11.56	11.56	18,064	-0.07(-0.59%)
Apr 22, 2008	11.59	11.71	11.59	11.63	3,184	-0.11(-0.91%)
Apr 21, 2008	11.59	11.86	11.59	11.74	3,009	+0.06(+0.48%)
Apr 18, 2008	11.64	11.75	11.46	11.68	16,663	+0.14(+1.25%)
Apr 17, 2008	11.69	11.75	11.54	11.54	7,958	-0.49(-4.07%)
Apr 16, 2008	11.93	12.03	11.91	12.03	7,314	+0.31(+2.68%)
Apr 15, 2008	11.95	11.97	11.71	11.71	8,963	-0.38(-3.12%)
Apr 14, 2008	12.10	12.54	12.09	12.09	174,576	-0.16(-1.28%)
Apr 11, 2008	12.25	12.40	12.25	12.25	4,841	-0.11(-0.91%)
Apr 10, 2008	12.27	12.69	12.25	12.36	7,871	-0.04(-0.35%)
Apr 09, 2008	12.47	12.47	12.40	12.40	13,214	+0.06(+0.46%)
Apr 08, 2008	12.03	12.53	12.03	12.35	24,973	+0.13(+1.03%)
Apr 07, 2008	11.91	12.22	11.91	12.22	14,026	+0.31(+2.58%)
Apr 04, 2008	11.91	11.91	11.79	11.91	3,184	+0.03(+0.26%)
Apr 03, 2008	11.81	11.88	11.56	11.88	238,508	-0.02(-0.16%)
Apr 02, 2008	11.90	11.91	11.78	11.90	3,774	+0.21(+1.76%)
Apr 01, 2008	11.54	11.70	11.53	11.70	3,405	+0.28(+2.43%)
Mar 31, 2008	10.95	11.91	10.95	11.42	27,011	+0.27(+2.42%)
Mar 28, 2008	11.18	11.30	11.06	11.15	14,249	+0.00(+0.00%)
Mar 27, 2008	11.31	11.40	11.15	11.15	30,867	-0.16(-1.44%)
Mar 26, 2008	11.62	11.65	11.15	11.31	67,368	-0.31(-2.65%)
Mar 25, 2008	11.68	11.71	11.59	11.62	29,716	-0.09(-0.80%)
Mar 24, 2008	11.86	11.92	11.69	11.71	11,690	-0.09(-0.80%)
Mar 21, 2008	12.07	12.09	11.76	11.81	4,816	+0.00(+0.00%)
Mar 20, 2008	12.07	12.09	11.76	11.81	4,816	+0.13(+1.12%)
Mar 19, 2008	11.59	11.84	11.59	11.68	5,217	+0.11(+0.98%)
Mar 18, 2008	11.81	11.89	11.56	11.56	6,448	-0.25(-2.09%)
Mar 17, 2008	11.87	12.12	11.81	11.81	11,781	-0.28(-2.28%)
Mar 14, 2008	12.03	12.10	12.03	12.08	1,908	-0.01(-0.10%)
Mar 13, 2008	11.91	12.10	11.90	12.10	15,710	+0.19(+1.64%)
Mar 12, 2008	12.06	12.06	11.84	11.90	13,843	-0.29(-2.37%)
Mar 11, 2008	12.05	12.19	11.93	12.19	2,818	+0.13(+1.09%)
Mar 10, 2008	12.70	13.18	11.99	12.06	16,073	-0.51(-4.05%)
Mar 07, 2008	12.47	13.01	12.46	12.57	10,792	+0.21(+1.73%)
Mar 06, 2008	12.50	12.50	12.29	12.35	10,546	-0.02(-0.15%)
Mar 05, 2008	12.59	12.62	12.37	12.37	27,263	-0.18(-1.45%)
Mar 04, 2008	13.23	13.23	12.56	12.56	10,300	-0.70(-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.