Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.94	11.11	10.84	10.99	16,781	+0.07(+0.62%)
May 29, 2008	10.32	11.06	10.30	10.92	61,187	+0.56(+5.43%)
May 28, 2008	10.53	10.53	10.24	10.36	35,857	-0.17(-1.64%)
May 27, 2008	10.28	10.62	10.28	10.53	26,548	+0.12(+1.18%)
May 26, 2008	10.37	10.44	10.37	10.41	0	+0.00(+0.00%)
May 23, 2008	10.37	10.44	10.37	10.41	20,999	-0.06(-0.59%)
May 22, 2008	10.40	10.78	10.40	10.47	41,892	+0.00(+0.02%)
May 21, 2008	10.49	10.87	10.31	10.47	30,201	+0.01(+0.10%)
May 20, 2008	10.72	10.81	10.35	10.46	37,021	-0.26(-2.43%)
May 19, 2008	10.87	10.88	10.51	10.72	68,786	-0.08(-0.78%)
May 16, 2008	10.87	10.88	10.44	10.80	76,478	+0.07(+0.63%)
May 15, 2008	10.81	10.86	10.62	10.73	18,023	-0.16(-1.43%)
May 14, 2008	10.72	11.22	10.72	10.89	38,380	+0.06(+0.57%)
May 13, 2008	10.98	11.00	10.71	10.83	36,519	+0.01(+0.11%)
May 12, 2008	10.77	11.00	10.68	10.82	35,559	+0.20(+1.86%)
May 09, 2008	10.43	10.81	10.43	10.62	32,457	-0.02(-0.17%)
May 08, 2008	10.89	10.89	10.49	10.64	82,138	-0.26(-2.36%)
May 07, 2008	11.39	11.45	10.88	10.89	86,824	-0.29(-2.61%)
May 06, 2008	11.14	11.29	10.98	11.19	21,433	-0.00(-0.02%)
May 05, 2008	11.27	11.33	11.17	11.19	44,328	-0.13(-1.14%)
May 02, 2008	11.40	11.41	11.10	11.32	72,440	+0.02(+0.15%)
May 01, 2008	10.72	11.30	10.71	11.30	32,637	+0.59(+5.50%)
Apr 30, 2008	11.00	11.32	10.70	10.71	50,470	-0.27(-2.49%)
Apr 29, 2008	11.41	11.50	10.94	10.98	34,829	-0.42(-3.65%)
Apr 28, 2008	11.50	11.54	11.38	11.40	25,817	-0.09(-0.82%)
Apr 25, 2008	11.90	11.90	11.40	11.50	33,124	-0.23(-1.94%)
Apr 24, 2008	11.39	11.97	11.29	11.72	64,202	+0.36(+3.18%)
Apr 23, 2008	11.50	11.56	11.13	11.36	31,175	-0.09(-0.79%)
Apr 22, 2008	12.11	12.11	11.39	11.45	42,866	-0.67(-5.54%)
Apr 21, 2008	12.07	12.15	11.86	12.12	30,240	-0.02(-0.19%)
Apr 18, 2008	12.21	12.32	11.96	12.15	62,351	-0.03(-0.22%)
Apr 17, 2008	12.21	12.21	11.88	12.17	32,637	-0.04(-0.34%)
Apr 16, 2008	11.44	12.21	11.44	12.21	44,328	+0.80(+7.01%)
Apr 15, 2008	11.36	11.79	11.11	11.41	29,227	+0.06(+0.52%)
Apr 14, 2008	11.32	11.52	11.32	11.35	18,510	+0.01(+0.11%)
Apr 11, 2008	11.66	11.75	11.15	11.34	29,714	-0.46(-3.88%)
Apr 10, 2008	11.97	12.21	11.70	11.80	43,353	-0.20(-1.66%)
Apr 09, 2008	12.03	12.10	11.96	12.00	14,613	+0.00(+0.03%)
Apr 08, 2008	11.75	12.11	11.71	11.99	42,866	+0.22(+1.86%)
Apr 07, 2008	12.15	12.21	11.77	11.78	41,892	-0.31(-2.60%)
Apr 04, 2008	12.05	12.14	11.85	12.09	24,356	+0.07(+0.58%)
Apr 03, 2008	12.04	12.17	11.82	12.02	36,047	-0.15(-1.26%)
Apr 02, 2008	11.96	12.25	11.96	12.17	31,175	+0.18(+1.54%)
Apr 01, 2008	11.50	12.00	11.50	11.99	57,967	+0.48(+4.19%)
Mar 31, 2008	11.42	11.67	11.40	11.51	37,508	+0.13(+1.17%)
Mar 28, 2008	11.34	11.47	11.34	11.37	9,742	+0.00(+0.00%)
Mar 27, 2008	11.29	11.47	11.15	11.37	40,431	+0.11(+0.95%)
Mar 26, 2008	11.03	11.35	11.03	11.27	29,227	+0.16(+1.48%)
Mar 25, 2008	11.36	11.49	10.88	11.10	101,808	-0.22(-1.91%)
Mar 24, 2008	11.31	11.48	11.26	11.32	86,220	-0.01(-0.11%)
Mar 21, 2008	10.95	11.44	10.95	11.33	350,241	+0.00(+0.00%)
Mar 20, 2008	10.95	11.44	10.95	11.33	350,241	+0.10(+0.90%)
Mar 19, 2008	11.00	11.50	11.00	11.23	66,735	-0.04(-0.33%)
Mar 18, 2008	10.68	11.29	10.68	11.27	75,392	+0.69(+6.56%)
Mar 17, 2008	10.16	10.67	10.08	10.57	58,454	+0.31(+2.98%)
Mar 14, 2008	10.76	10.76	10.14	10.27	43,841	-0.35(-3.33%)
Mar 13, 2008	10.52	10.73	10.28	10.62	108,063	+0.19(+1.83%)
Mar 12, 2008	10.72	10.97	10.43	10.43	108,141	-0.53(-4.83%)
Mar 11, 2008	10.08	10.96	9.956	10.96	105,213	+0.88(+8.72%)
Mar 10, 2008	10.38	10.49	9.987	10.08	106,679	-0.25(-2.41%)
Mar 07, 2008	10.24	10.59	10.06	10.33	191,410	+0.18(+1.76%)
Mar 06, 2008	10.71	10.71	10.15	10.15	175,364	-0.64(-5.94%)
Mar 05, 2008	10.95	11.04	10.60	10.79	132,546	-0.15(-1.37%)
Mar 04, 2008	10.64	10.94	10.58	10.94	133,471	+0.21(+1.99%)

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.