Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.36	10.41	10.36	10.40	10,698	+0.02(+0.19%)
May 29, 2008	10.37	10.40	10.35	10.38	24,345	+0.01(+0.10%)
May 28, 2008	10.38	10.40	10.36	10.37	16,242	+0.01(+0.10%)
May 27, 2008	10.35	10.38	10.31	10.36	67,139	+0.02(+0.19%)
May 26, 2008	10.38	10.38	10.32	10.34	0	+0.00(+0.00%)
May 23, 2008	10.38	10.38	10.32	10.34	34,668	-0.04(-0.39%)
May 22, 2008	10.42	10.42	10.35	10.38	58,266	+0.01(+0.10%)
May 21, 2008	10.41	10.48	10.37	10.37	38,486	-0.05(-0.48%)
May 20, 2008	10.40	10.44	10.32	10.42	46,898	+0.04(+0.39%)
May 19, 2008	10.35	10.41	10.32	10.38	53,467	+0.06(+0.58%)
May 16, 2008	10.40	10.50	10.31	10.32	58,769	+0.01(+0.10%)
May 15, 2008	10.40	10.40	10.30	10.31	50,848	+0.02(+0.19%)
May 14, 2008	10.35	10.44	10.29	10.29	60,861	-0.07(-0.68%)
May 13, 2008	10.40	10.46	10.35	10.36	27,537	-0.10(-0.96%)
May 12, 2008	10.45	10.47	10.41	10.46	38,726	+0.02(+0.19%)
May 09, 2008	10.36	10.44	10.35	10.44	29,559	+0.04(+0.38%)
May 08, 2008	10.34	10.42	10.34	10.40	14,800	+0.02(+0.19%)
May 07, 2008	10.34	10.38	10.34	10.38	22,835	+0.00(+0.00%)
May 06, 2008	10.31	10.43	10.31	10.38	55,332	+0.06(+0.58%)
May 05, 2008	10.28	10.35	10.28	10.32	33,470	+0.02(+0.19%)
May 02, 2008	10.30	10.35	10.27	10.30	24,909	+0.00(+0.00%)
May 01, 2008	10.30	10.33	10.26	10.30	22,705	+0.03(+0.29%)
Apr 30, 2008	10.28	10.32	10.25	10.27	29,615	+0.03(+0.29%)
Apr 29, 2008	10.24	10.27	10.23	10.24	18,888	-0.04(-0.39%)
Apr 28, 2008	10.22	10.29	10.22	10.28	35,674	+0.06(+0.59%)
Apr 25, 2008	10.20	10.29	10.18	10.22	60,300	+0.01(+0.10%)
Apr 24, 2008	10.16	10.25	10.14	10.21	48,701	+0.02(+0.20%)
Apr 23, 2008	10.30	10.32	10.19	10.19	54,652	-0.10(-0.99%)
Apr 22, 2008	10.38	10.38	10.21	10.29	61,270	-0.03(-0.27%)
Apr 21, 2008	10.32	10.35	10.30	10.32	25,798	+0.00(+0.00%)
Apr 18, 2008	10.25	10.40	10.25	10.32	67,678	+0.07(+0.68%)
Apr 17, 2008	10.20	10.26	10.18	10.25	19,320	+0.02(+0.20%)
Apr 16, 2008	10.17	10.25	10.17	10.23	33,717	+0.07(+0.69%)
Apr 15, 2008	10.25	10.25	10.10	10.16	55,130	-0.01(-0.10%)
Apr 14, 2008	10.14	10.20	10.14	10.17	25,815	+0.02(+0.20%)
Apr 11, 2008	10.18	10.25	10.14	10.15	56,500	-0.08(-0.78%)
Apr 10, 2008	10.22	10.30	10.22	10.23	47,700	+0.04(+0.39%)
Apr 09, 2008	10.10	10.22	10.10	10.19	59,800	+0.10(+0.99%)
Apr 08, 2008	10.12	10.16	10.09	10.09	28,784	-0.04(-0.39%)
Apr 07, 2008	10.07	10.17	10.03	10.13	67,400	+0.09(+0.90%)
Apr 04, 2008	10.11	10.13	10.04	10.04	39,300	-0.05(-0.50%)
Apr 03, 2008	10.01	10.12	9.990	10.09	56,600	+0.05(+0.50%)
Apr 02, 2008	9.980	10.05	9.940	10.04	47,200	+0.06(+0.60%)
Apr 01, 2008	10.00	10.00	9.940	9.980	66,776	-0.02(-0.20%)
Mar 31, 2008	9.980	10.02	9.950	10.00	51,076	+0.07(+0.70%)
Mar 28, 2008	9.920	9.960	9.920	9.930	30,300	-0.01(-0.10%)
Mar 27, 2008	9.890	9.980	9.890	9.940	41,100	+0.02(+0.20%)
Mar 26, 2008	9.900	9.950	9.860	9.920	85,400	+0.03(+0.30%)
Mar 25, 2008	9.810	9.890	9.810	9.890	43,600	-0.01(-0.10%)
Mar 24, 2008	9.850	9.900	9.730	9.900	79,600	+0.21(+2.17%)
Mar 21, 2008	9.640	9.730	9.600	9.690	35,100	+0.00(+0.00%)
Mar 20, 2008	9.640	9.730	9.600	9.690	35,100	+0.08(+0.83%)
Mar 19, 2008	9.670	9.730	9.610	9.610	52,100	-0.08(-0.83%)
Mar 18, 2008	9.850	9.850	9.650	9.690	87,363	+0.11(+1.15%)
Mar 17, 2008	9.510	9.610	9.500	9.580	101,426	-0.13(-1.34%)
Mar 14, 2008	9.780	9.780	9.620	9.710	51,800	-0.07(-0.72%)
Mar 13, 2008	9.710	9.790	9.680	9.780	51,400	-0.03(-0.31%)
Mar 12, 2008	9.890	9.890	9.710	9.810	45,400	-0.09(-0.91%)
Mar 11, 2008	9.900	9.950	9.810	9.900	108,135	+0.00(+0.00%)
Mar 10, 2008	10.08	10.09	9.850	9.900	96,150	-0.18(-1.79%)
Mar 07, 2008	9.960	10.08	9.940	10.08	50,400	+0.07(+0.70%)
Mar 06, 2008	10.14	10.14	9.930	10.01	57,845	-0.04(-0.40%)
Mar 05, 2008	10.00	10.10	9.990	10.05	69,547	+0.22(+2.24%)
Mar 04, 2008	9.880	9.910	9.780	9.830	107,900	+0.02(+0.20%)

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.