Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.74	12.75	12.57	12.75	143,328	+0.09(+0.70%)
May 29, 2008	12.77	12.77	12.62	12.67	214,926	-0.10(-0.78%)
May 28, 2008	12.68	12.88	12.68	12.77	147,975	+0.07(+0.52%)
May 27, 2008	12.64	12.71	12.60	12.70	174,759	-0.01(-0.04%)
May 26, 2008	12.85	12.90	12.66	12.71	0	+0.00(+0.00%)
May 23, 2008	12.85	12.90	12.66	12.71	181,309	-0.11(-0.86%)
May 22, 2008	12.91	13.05	12.74	12.82	231,053	-0.23(-1.73%)
May 21, 2008	13.10	13.13	12.94	13.04	223,804	-0.06(-0.46%)
May 20, 2008	13.34	13.34	12.93	13.10	180,238	-0.24(-1.77%)
May 19, 2008	13.44	13.56	13.23	13.34	132,375	-0.19(-1.42%)
May 16, 2008	13.68	13.76	13.23	13.53	263,471	-0.07(-0.49%)
May 15, 2008	13.26	13.68	13.10	13.60	399,205	+0.35(+2.66%)
May 14, 2008	13.23	13.27	13.04	13.24	107,499	+0.01(+0.04%)
May 13, 2008	13.25	13.27	13.04	13.24	147,977	+0.07(+0.50%)
May 12, 2008	13.18	13.24	13.04	13.17	141,965	+0.09(+0.67%)
May 09, 2008	12.83	13.12	12.82	13.09	83,049	+0.23(+1.75%)
May 08, 2008	12.75	12.93	12.66	12.86	151,770	+0.17(+1.31%)
May 07, 2008	12.44	12.70	12.38	12.69	165,320	+0.22(+1.80%)
May 06, 2008	12.99	12.99	12.33	12.47	213,879	-0.06(-0.44%)
May 05, 2008	12.34	12.75	12.34	12.52	173,172	+0.14(+1.16%)
May 02, 2008	12.48	12.54	12.27	12.38	239,742	-0.07(-0.53%)
May 01, 2008	12.62	12.86	12.38	12.45	258,479	-0.53(-4.07%)
Apr 30, 2008	13.26	13.26	12.94	12.97	145,280	-0.18(-1.34%)
Apr 29, 2008	13.19	13.23	13.14	13.15	163,753	-0.08(-0.58%)
Apr 28, 2008	13.17	13.26	13.10	13.23	120,413	+0.16(+1.22%)
Apr 25, 2008	12.75	13.12	12.75	13.07	130,750	+0.41(+3.26%)
Apr 24, 2008	12.79	12.79	12.55	12.66	171,959	-0.15(-1.20%)
Apr 23, 2008	12.99	13.07	12.77	12.81	79,258	-0.23(-1.77%)
Apr 22, 2008	12.98	13.05	12.81	13.04	108,580	+0.04(+0.30%)
Apr 21, 2008	12.95	13.06	12.88	13.00	71,170	+0.13(+1.03%)
Apr 18, 2008	12.96	13.18	12.75	12.87	154,417	+0.05(+0.39%)
Apr 17, 2008	12.68	12.88	12.67	12.82	123,268	+0.02(+0.17%)
Apr 16, 2008	12.67	12.80	12.55	12.80	91,039	+0.16(+1.26%)
Apr 15, 2008	12.71	12.71	12.39	12.64	114,765	+0.01(+0.09%)
Apr 14, 2008	12.42	12.63	12.41	12.63	97,166	+0.15(+1.24%)
Apr 11, 2008	12.58	12.58	12.38	12.47	166,650	-0.13(-1.00%)
Apr 10, 2008	12.64	12.71	12.47	12.60	127,395	+0.02(+0.17%)
Apr 09, 2008	12.82	12.82	12.49	12.58	139,662	-0.24(-1.89%)
Apr 08, 2008	12.75	12.85	12.66	12.82	69,904	+0.02(+0.13%)
Apr 07, 2008	12.86	12.90	12.68	12.80	105,976	-0.08(-0.64%)
Apr 04, 2008	12.81	12.90	12.68	12.89	110,131	+0.11(+0.86%)
Apr 03, 2008	12.62	12.83	12.46	12.78	183,013	+0.02(+0.13%)
Apr 02, 2008	12.88	12.92	12.66	12.76	135,301	-0.16(-1.23%)
Apr 01, 2008	12.91	13.05	12.85	12.92	209,176	+0.13(+0.99%)
Mar 31, 2008	12.60	12.86	12.51	12.79	129,502	+0.13(+1.04%)
Mar 28, 2008	12.60	12.90	12.38	12.66	283,971	-0.02(-0.17%)
Mar 27, 2008	12.56	12.76	12.46	12.68	157,005	+0.18(+1.45%)
Mar 26, 2008	12.49	12.67	12.38	12.50	175,920	-0.17(-1.30%)
Mar 25, 2008	12.89	12.90	12.50	12.67	138,054	-0.15(-1.20%)
Mar 24, 2008	12.61	12.90	12.52	12.82	194,308	+0.30(+2.42%)
Mar 21, 2008	11.99	12.57	11.89	12.52	459,243	+0.00(+0.00%)
Mar 20, 2008	11.99	12.57	11.89	12.52	459,243	+0.50(+4.12%)
Mar 19, 2008	11.96	12.18	11.89	12.02	247,158	+0.06(+0.51%)
Mar 18, 2008	11.75	11.97	11.75	11.96	81,235	+0.21(+1.83%)
Mar 17, 2008	11.97	11.97	11.56	11.75	164,269	-0.23(-1.88%)
Mar 14, 2008	12.18	12.33	11.84	11.97	111,712	-0.24(-1.98%)
Mar 13, 2008	12.33	12.53	12.11	12.22	308,948	-0.15(-1.20%)
Mar 12, 2008	12.27	12.53	12.14	12.36	89,980	+0.00(+0.00%)
Mar 11, 2008	12.13	12.45	11.84	12.36	195,909	+0.36(+3.03%)
Mar 10, 2008	12.03	12.30	11.95	12.00	105,033	-0.08(-0.68%)
Mar 07, 2008	12.23	12.34	12.08	12.08	130,485	-0.18(-1.44%)
Mar 06, 2008	12.29	12.47	12.19	12.26	125,155	+0.01(+0.04%)
Mar 05, 2008	12.11	12.28	12.08	12.25	100,862	+0.18(+1.46%)
Mar 04, 2008	12.11	12.21	11.89	12.08	195,253	+0.01(+0.09%)

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.