Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.079	6.079	5.766	5.775	412,322	-0.31(-5.14%)
May 29, 2008	6.257	6.257	6.062	6.088	336,479	-0.16(-2.57%)
May 28, 2008	6.468	6.561	6.138	6.248	424,959	-0.22(-3.40%)
May 27, 2008	6.248	6.468	6.181	6.468	194,653	+0.24(+3.80%)
May 26, 2008	6.426	6.510	6.189	6.231	0	+0.00(+0.00%)
May 23, 2008	6.426	6.510	6.189	6.231	147,892	-0.25(-3.91%)
May 22, 2008	6.392	6.570	6.341	6.485	335,338	+0.11(+1.72%)
May 21, 2008	6.865	6.908	6.307	6.375	293,406	-0.42(-6.22%)
May 20, 2008	7.221	7.221	6.772	6.798	383,929	-0.47(-6.51%)
May 19, 2008	6.984	7.373	6.891	7.271	441,479	+0.22(+3.12%)
May 16, 2008	7.432	7.432	6.849	7.051	1,227,032	+0.34(+5.04%)
May 15, 2008	6.806	6.806	6.536	6.713	625,779	-0.11(-1.61%)
May 14, 2008	6.798	6.891	6.722	6.823	473,670	+0.06(+0.88%)
May 13, 2008	6.595	6.815	6.595	6.764	423,664	+0.25(+3.76%)
May 12, 2008	6.502	6.696	6.358	6.519	745,006	+0.08(+1.18%)
May 09, 2008	6.857	6.857	6.417	6.443	253,497	-0.36(-5.34%)
May 08, 2008	7.153	7.221	6.747	6.806	415,168	-0.34(-4.73%)
May 07, 2008	7.398	7.576	6.992	7.145	317,493	-0.26(-3.54%)
May 06, 2008	7.922	7.922	7.356	7.407	389,094	-0.55(-6.91%)
May 05, 2008	7.694	8.015	7.483	7.956	362,424	+0.29(+3.75%)
May 02, 2008	7.804	7.905	7.660	7.669	773,985	-0.19(-2.37%)
May 01, 2008	7.567	8.168	7.567	7.855	994,429	+0.25(+3.22%)
Apr 30, 2008	6.933	8.447	6.933	7.610	1,830,947	+0.93(+13.92%)
Apr 29, 2008	6.789	6.865	6.586	6.679	415,430	-0.06(-0.88%)
Apr 28, 2008	6.722	6.781	6.578	6.739	362,281	+0.10(+1.53%)
Apr 25, 2008	6.730	6.832	6.477	6.637	198,835	-0.04(-0.63%)
Apr 24, 2008	6.612	6.832	6.417	6.679	663,197	-0.03(-0.38%)
Apr 23, 2008	7.035	7.043	6.527	6.705	394,478	-0.29(-4.11%)
Apr 22, 2008	7.170	7.170	6.874	6.992	265,070	-0.19(-2.59%)
Apr 21, 2008	7.018	7.254	7.001	7.178	294,090	-0.11(-1.51%)
Apr 18, 2008	7.576	7.804	7.051	7.288	729,355	-0.16(-2.16%)
Apr 17, 2008	7.821	7.821	7.390	7.449	245,372	-0.31(-4.03%)
Apr 16, 2008	7.652	8.007	7.635	7.762	258,680	+0.17(+2.23%)
Apr 15, 2008	7.195	7.855	7.195	7.593	401,794	+0.41(+5.77%)
Apr 14, 2008	7.652	7.736	7.170	7.178	356,832	-0.47(-6.19%)
Apr 11, 2008	8.058	8.184	7.652	7.652	509,636	-0.59(-7.18%)
Apr 10, 2008	8.370	8.387	8.083	8.244	519,630	-0.16(-1.91%)
Apr 09, 2008	8.616	8.633	8.354	8.404	303,291	-0.08(-0.90%)
Apr 08, 2008	8.303	8.607	8.303	8.480	127,655	+0.09(+1.11%)
Apr 07, 2008	8.379	8.861	8.337	8.387	241,749	+0.01(+0.10%)
Apr 04, 2008	8.438	8.683	8.201	8.379	347,958	-0.10(-1.20%)
Apr 03, 2008	8.751	8.751	8.404	8.480	346,184	-0.38(-4.29%)
Apr 02, 2008	8.320	9.250	8.244	8.861	305,121	+0.15(+1.75%)
Apr 01, 2008	8.726	8.844	8.210	8.709	271,000	+0.12(+1.38%)
Mar 31, 2008	8.979	9.064	8.541	8.590	235,717	-0.11(-1.26%)
Mar 28, 2008	8.836	8.945	8.523	8.700	127,852	-0.14(-1.53%)
Mar 27, 2008	9.470	9.470	8.743	8.836	241,039	-0.66(-6.95%)
Mar 26, 2008	9.673	9.740	9.326	9.495	269,779	-0.19(-2.01%)
Mar 25, 2008	9.546	9.689	9.360	9.689	289,413	+0.23(+2.41%)
Mar 24, 2008	8.920	9.503	8.920	9.461	484,563	+0.67(+7.60%)
Mar 21, 2008	8.277	8.937	8.277	8.793	674,035	+0.00(+0.00%)
Mar 20, 2008	8.277	8.937	8.277	8.793	674,035	+0.52(+6.23%)
Mar 19, 2008	8.328	8.531	8.277	8.277	312,712	+0.04(+0.51%)
Mar 18, 2008	8.387	8.387	7.897	8.235	507,862	+0.05(+0.62%)
Mar 17, 2008	7.905	8.709	7.863	8.184	191,385	+0.04(+0.52%)
Mar 14, 2008	8.573	8.573	8.041	8.142	278,768	-0.31(-3.70%)
Mar 13, 2008	8.024	8.565	7.880	8.455	393,729	+0.35(+4.28%)
Mar 12, 2008	8.032	8.320	7.931	8.108	276,284	+0.08(+0.95%)
Mar 11, 2008	7.939	8.142	7.593	8.032	315,788	+0.36(+4.74%)
Mar 10, 2008	7.990	8.227	7.626	7.669	209,815	-0.25(-3.10%)
Mar 07, 2008	7.635	8.041	7.533	7.914	540,624	+0.19(+2.41%)
Mar 06, 2008	8.134	8.168	7.686	7.728	595,407	-0.48(-5.87%)
Mar 05, 2008	8.573	8.937	8.049	8.210	792,545	-0.27(-3.19%)
Mar 04, 2008	9.267	9.267	8.176	8.480	815,490	-0.90(-9.64%)

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.