Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.19	12.19	11.75	11.75	6,420	-0.06(-0.53%)
May 29, 2008	11.83	11.85	11.82	11.82	9,292	+0.02(+0.16%)
May 28, 2008	12.14	12.14	11.80	11.80	5,977	-0.03(-0.26%)
May 27, 2008	11.91	11.93	11.83	11.83	9,914	-0.04(-0.37%)
May 26, 2008	11.89	11.89	11.82	11.87	11,480	+0.00(+0.00%)
May 23, 2008	11.89	11.89	11.82	11.87	11,480	+0.01(+0.11%)
May 22, 2008	11.79	12.04	11.79	11.86	11,115	-0.11(-0.89%)
May 21, 2008	11.67	12.15	11.67	11.97	4,702	-0.03(-0.21%)
May 20, 2008	11.63	12.12	11.60	11.99	12,588	+0.30(+2.57%)
May 19, 2008	12.02	12.02	11.45	11.69	32,788	-0.25(-2.10%)
May 16, 2008	12.37	12.47	11.94	11.94	24,317	-0.09(-0.78%)
May 15, 2008	12.03	12.34	12.00	12.04	5,742	-0.09(-0.77%)
May 14, 2008	12.01	12.25	11.99	12.13	15,078	-0.09(-0.77%)
May 13, 2008	12.64	12.64	11.99	12.22	8,328	-0.39(-3.13%)
May 12, 2008	12.54	12.64	12.40	12.62	2,309	+0.24(+1.92%)
May 09, 2008	12.29	12.39	12.23	12.38	5,171	-0.12(-0.95%)
May 08, 2008	12.19	12.73	11.99	12.50	18,946	+0.23(+1.84%)
May 07, 2008	11.88	12.44	11.88	12.27	17,686	+0.39(+3.32%)
May 06, 2008	11.92	11.92	11.59	11.88	10,996	-0.14(-1.15%)
May 05, 2008	11.75	12.06	11.66	12.02	5,144	+0.23(+1.97%)
May 02, 2008	11.94	11.96	11.71	11.79	31,793	-0.13(-1.11%)
May 01, 2008	11.62	12.15	11.60	11.92	20,538	+0.19(+1.66%)
Apr 30, 2008	11.60	11.79	11.60	11.72	29,778	+0.05(+0.43%)
Apr 29, 2008	11.68	11.82	11.67	11.67	8,349	-0.01(-0.05%)
Apr 28, 2008	11.95	11.95	11.68	11.68	3,973	-0.22(-1.86%)
Apr 25, 2008	11.79	12.18	11.79	11.90	4,248	+0.27(+2.33%)
Apr 24, 2008	11.71	11.71	11.57	11.63	3,059	+0.09(+0.76%)
Apr 23, 2008	11.54	11.63	11.54	11.54	18,099	-0.07(-0.59%)
Apr 22, 2008	11.57	11.69	11.57	11.61	3,190	-0.11(-0.91%)
Apr 21, 2008	11.57	11.84	11.57	11.72	3,015	+0.06(+0.48%)
Apr 18, 2008	11.62	11.72	11.44	11.66	16,695	+0.14(+1.25%)
Apr 17, 2008	11.67	11.72	11.52	11.52	7,974	-0.49(-4.07%)
Apr 16, 2008	11.91	12.00	11.89	12.00	7,328	+0.31(+2.68%)
Apr 15, 2008	11.92	11.94	11.68	11.69	8,981	-0.38(-3.12%)
Apr 14, 2008	12.07	12.51	12.07	12.07	174,920	-0.16(-1.28%)
Apr 11, 2008	12.23	12.38	12.22	12.22	4,851	-0.11(-0.92%)
Apr 10, 2008	12.24	12.66	12.22	12.34	7,886	-0.04(-0.35%)
Apr 09, 2008	12.44	12.44	12.38	12.38	13,240	+0.06(+0.46%)
Apr 08, 2008	12.00	12.51	12.00	12.32	25,023	+0.13(+1.03%)
Apr 07, 2008	11.89	12.20	11.89	12.20	14,054	+0.31(+2.58%)
Apr 04, 2008	11.89	11.89	11.77	11.89	3,190	+0.03(+0.26%)
Apr 03, 2008	11.79	11.86	11.53	11.86	238,977	-0.02(-0.16%)
Apr 02, 2008	11.88	11.89	11.76	11.88	3,782	+0.21(+1.76%)
Apr 01, 2008	11.52	11.67	11.50	11.67	3,412	+0.28(+2.43%)
Mar 31, 2008	10.93	11.89	10.93	11.40	27,064	+0.27(+2.42%)
Mar 28, 2008	11.16	11.28	11.04	11.13	14,277	+0.00(+0.00%)
Mar 27, 2008	11.28	11.38	11.13	11.13	30,928	-0.16(-1.44%)
Mar 26, 2008	11.60	11.63	11.13	11.29	67,501	-0.31(-2.65%)
Mar 25, 2008	11.65	11.69	11.57	11.60	29,775	-0.09(-0.80%)
Mar 24, 2008	11.84	11.90	11.67	11.69	11,713	-0.09(-0.80%)
Mar 21, 2008	12.04	12.07	11.73	11.79	4,825	+0.00(+0.00%)
Mar 20, 2008	12.04	12.07	11.73	11.79	4,825	+0.13(+1.12%)
Mar 19, 2008	11.57	11.82	11.57	11.65	5,227	+0.11(+0.98%)
Mar 18, 2008	11.79	11.86	11.54	11.54	6,460	-0.25(-2.08%)
Mar 17, 2008	11.85	12.09	11.79	11.79	11,804	-0.27(-2.28%)
Mar 14, 2008	12.01	12.07	12.01	12.06	1,912	-0.01(-0.10%)
Mar 13, 2008	11.89	12.07	11.88	12.07	15,741	+0.19(+1.64%)
Mar 12, 2008	12.04	12.04	11.82	11.88	13,870	-0.29(-2.37%)
Mar 11, 2008	12.02	12.17	11.91	12.17	2,823	+0.13(+1.09%)
Mar 10, 2008	12.68	13.16	11.97	12.04	16,105	-0.51(-4.05%)
Mar 07, 2008	12.45	12.98	12.44	12.54	10,814	+0.21(+1.73%)
Mar 06, 2008	12.47	12.47	12.26	12.33	10,566	-0.02(-0.15%)
Mar 05, 2008	12.56	12.60	12.35	12.35	27,316	-0.18(-1.45%)
Mar 04, 2008	13.21	13.21	12.53	12.53	10,321	-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.