Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.14	10.23	10.12	10.16	124,481	-0.03(-0.30%)
May 29, 2008	10.17	10.25	10.15	10.19	27,954	+0.02(+0.23%)
May 28, 2008	9.987	10.21	9.987	10.17	33,033	+0.17(+1.69%)
May 27, 2008	9.948	10.03	9.918	10.00	29,402	-0.05(-0.46%)
May 26, 2008	10.19	10.25	9.895	10.05	0	+0.00(+0.00%)
May 23, 2008	10.19	10.25	9.895	10.05	51,047	-0.21(-2.02%)
May 22, 2008	10.04	10.26	9.994	10.25	137,404	+0.19(+1.90%)
May 21, 2008	10.36	10.46	10.04	10.06	68,689	-0.31(-3.03%)
May 20, 2008	10.15	10.43	10.15	10.38	41,403	+0.29(+2.89%)
May 19, 2008	10.20	10.22	10.04	10.09	12,757	-0.04(-0.38%)
May 16, 2008	10.24	10.25	10.07	10.12	44,590	-0.08(-0.75%)
May 15, 2008	10.04	10.25	10.04	10.20	53,008	+0.21(+2.15%)
May 14, 2008	8.040	10.27	8.040	9.987	85,551	-0.02(-0.23%)
May 13, 2008	10.11	10.11	9.933	10.01	22,729	-0.12(-1.21%)
May 12, 2008	9.795	10.16	9.795	10.13	70,624	+0.32(+3.23%)
May 09, 2008	9.358	9.823	9.358	9.815	27,105	+0.50(+5.40%)
May 08, 2008	9.389	9.550	9.312	9.312	37,892	-0.11(-1.14%)
May 07, 2008	9.389	9.519	9.328	9.420	44,813	-0.02(-0.16%)
May 06, 2008	9.205	9.450	9.197	9.435	16,805	+0.24(+2.60%)
May 05, 2008	9.236	9.305	9.136	9.196	39,063	-0.01(-0.10%)
May 02, 2008	9.059	9.289	8.990	9.205	70,690	+0.33(+3.71%)
May 01, 2008	8.737	8.929	8.661	8.875	40,349	+0.01(+0.09%)
Apr 30, 2008	9.174	9.213	8.783	8.868	33,367	-0.26(-2.85%)
Apr 29, 2008	9.159	9.167	9.029	9.128	46,817	+0.04(+0.42%)
Apr 28, 2008	8.845	9.136	8.799	9.090	31,248	+0.29(+3.31%)
Apr 25, 2008	8.799	8.845	8.691	8.799	41,490	-0.01(-0.09%)
Apr 24, 2008	8.737	8.875	8.653	8.806	54,407	+0.11(+1.23%)
Apr 23, 2008	8.714	8.814	8.676	8.699	24,920	-0.08(-0.96%)
Apr 22, 2008	8.891	8.960	8.753	8.783	29,813	-0.18(-2.05%)
Apr 21, 2008	9.167	9.220	8.937	8.967	34,672	-0.17(-1.85%)
Apr 18, 2008	8.967	9.144	8.929	9.136	42,143	+0.24(+2.67%)
Apr 17, 2008	9.052	9.052	8.691	8.898	54,277	-0.21(-2.27%)
Apr 16, 2008	9.006	9.228	8.975	9.105	84,155	+0.26(+2.95%)
Apr 15, 2008	9.036	9.136	8.806	8.845	79,980	-0.13(-1.45%)
Apr 14, 2008	9.067	9.182	8.967	8.975	20,614	-0.12(-1.35%)
Apr 11, 2008	9.251	9.295	9.059	9.098	50,493	-0.32(-3.42%)
Apr 10, 2008	9.297	9.458	9.197	9.420	47,101	+0.17(+1.82%)
Apr 09, 2008	9.427	9.488	9.197	9.251	47,753	-0.27(-2.82%)
Apr 08, 2008	9.136	9.772	9.105	9.519	96,289	+0.36(+3.93%)
Apr 07, 2008	9.205	9.358	9.113	9.159	44,426	-0.04(-0.42%)
Apr 04, 2008	9.274	9.274	9.036	9.197	62,496	-0.02(-0.25%)
Apr 03, 2008	8.952	9.228	8.814	9.220	66,802	+0.28(+3.08%)
Apr 02, 2008	8.645	9.036	8.599	8.944	48,666	+0.32(+3.73%)
Apr 01, 2008	8.676	8.806	8.584	8.622	41,099	-0.05(-0.53%)
Mar 31, 2008	8.661	8.730	8.408	8.668	39,403	-0.06(-0.70%)
Mar 28, 2008	9.029	9.044	8.684	8.730	42,534	-0.40(-4.37%)
Mar 27, 2008	9.128	9.205	9.006	9.128	42,273	+0.02(+0.17%)
Mar 26, 2008	9.029	9.190	9.006	9.113	34,184	+0.13(+1.45%)
Mar 25, 2008	9.044	9.297	8.814	8.983	146,391	-0.02(-0.17%)
Mar 24, 2008	8.392	9.067	8.392	8.998	75,152	+0.57(+6.73%)
Mar 21, 2008	8.324	8.446	8.186	8.431	58,713	+0.00(+0.00%)
Mar 20, 2008	8.324	8.446	8.186	8.431	58,713	+0.11(+1.38%)
Mar 19, 2008	8.722	8.822	8.316	8.316	90,940	-0.45(-5.16%)
Mar 18, 2008	8.707	8.776	8.553	8.768	73,717	+0.10(+1.15%)
Mar 17, 2008	8.638	8.768	8.561	8.668	45,535	-0.13(-1.48%)
Mar 14, 2008	8.983	8.983	8.707	8.799	70,194	-0.23(-2.55%)
Mar 13, 2008	8.814	9.113	8.783	9.029	143,390	+0.08(+0.86%)
Mar 12, 2008	9.090	9.090	8.768	8.952	45,535	-0.16(-1.77%)
Mar 11, 2008	8.868	9.205	8.630	9.113	83,503	+0.38(+4.30%)
Mar 10, 2008	8.898	8.983	8.707	8.737	46,057	-0.12(-1.38%)
Mar 07, 2008	8.875	9.067	8.776	8.860	70,847	-0.07(-0.77%)
Mar 06, 2008	8.883	9.128	8.883	8.929	58,974	-0.08(-0.94%)
Mar 05, 2008	9.174	9.259	8.806	9.013	100,073	-0.24(-2.57%)
Mar 04, 2008	9.121	9.251	8.799	9.251	133,344	+0.11(+1.17%)

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.