Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.860	10.00	9.800	9.950	20,295	+0.16(+1.63%)
May 29, 2008	9.510	9.840	9.510	9.790	17,900	+0.26(+2.73%)
May 28, 2008	9.620	9.700	9.500	9.530	16,050	+0.00(+0.00%)
May 27, 2008	9.900	9.900	9.510	9.530	4,300	-0.37(-3.74%)
May 26, 2008	9.500	9.900	9.370	9.900	5,680	+0.50(+5.32%)
May 23, 2008	9.470	9.470	9.250	9.400	24,145	-0.01(-0.11%)
May 22, 2008	9.640	9.740	9.410	9.410	13,500	-0.24(-2.49%)
May 21, 2008	9.550	10.00	9.500	9.650	20,650	+0.15(+1.58%)
May 20, 2008	9.960	9.960	9.370	9.500	19,600	-0.40(-4.04%)
May 19, 2008	9.900	10.00	9.800	9.900	36,335	+0.00(+0.00%)
May 16, 2008	9.900	10.00	9.800	9.900	36,335	+0.10(+1.02%)
May 15, 2008	10.21	10.25	9.800	9.800	46,950	-0.50(-4.85%)
May 14, 2008	10.19	10.30	10.10	10.30	26,775	+0.02(+0.19%)
May 13, 2008	10.50	10.50	10.25	10.28	8,535	-0.09(-0.87%)
May 12, 2008	10.30	10.51	10.30	10.37	6,500	+0.12(+1.17%)
May 09, 2008	10.31	10.31	10.11	10.25	17,400	-0.05(-0.49%)
May 08, 2008	10.37	10.50	10.30	10.30	15,350	-0.10(-0.96%)
May 07, 2008	10.35	10.40	10.26	10.40	26,400	+0.05(+0.48%)
May 06, 2008	10.43	10.60	10.20	10.35	25,190	-0.15(-1.43%)
May 05, 2008	10.06	10.50	10.06	10.50	5,886	-0.09(-0.85%)
May 02, 2008	10.66	10.66	10.59	10.59	34,430	-0.01(-0.09%)
May 01, 2008	10.78	10.78	10.60	10.60	6,980	-0.05(-0.47%)
Apr 30, 2008	10.78	10.83	10.65	10.65	7,300	-0.15(-1.39%)
Apr 29, 2008	10.67	10.88	10.62	10.80	8,976	+0.05(+0.47%)
Apr 28, 2008	10.66	10.90	10.61	10.75	11,750	-0.28(-2.54%)
Apr 25, 2008	10.87	11.03	10.72	11.03	12,650	+0.40(+3.76%)
Apr 24, 2008	10.75	10.84	10.45	10.63	18,513	+0.13(+1.24%)
Apr 23, 2008	10.90	11.12	10.50	10.50	18,900	-0.42(-3.85%)
Apr 22, 2008	10.96	11.39	10.92	10.92	15,815	-0.33(-2.93%)
Apr 21, 2008	11.78	11.78	11.25	11.25	10,950	-0.45(-3.85%)
Apr 18, 2008	11.38	11.70	11.38	11.70	11,300	+0.66(+5.98%)
Apr 17, 2008	11.06	11.37	11.04	11.04	8,455	-0.11(-0.99%)
Apr 16, 2008	10.75	11.20	10.75	11.15	8,450	+0.49(+4.60%)
Apr 15, 2008	10.60	10.97	10.45	10.66	54,290	-0.14(-1.30%)
Apr 14, 2008	11.36	11.40	10.75	10.80	11,285	-0.40(-3.57%)
Apr 11, 2008	10.80	11.20	10.80	11.20	11,000	+0.40(+3.70%)
Apr 10, 2008	10.79	10.80	10.50	10.80	8,500	+0.01(+0.09%)
Apr 09, 2008	11.00	11.00	10.79	10.79	9,525	-0.11(-1.01%)
Apr 08, 2008	11.11	11.15	10.90	10.90	14,050	-0.15(-1.36%)
Apr 07, 2008	11.01	11.11	10.99	11.05	13,100	+0.05(+0.45%)
Apr 04, 2008	10.64	11.00	10.50	11.00	21,075	+0.40(+3.77%)
Apr 03, 2008	10.59	10.65	10.59	10.60	14,440	+0.19(+1.83%)
Apr 02, 2008	10.61	10.61	10.41	10.41	5,700	-0.23(-2.16%)
Apr 01, 2008	10.26	10.65	10.25	10.64	13,150	+0.36(+3.50%)
Mar 31, 2008	10.53	10.68	10.28	10.28	34,555	-0.24(-2.28%)
Mar 28, 2008	10.70	10.70	10.50	10.52	5,925	-0.18(-1.68%)
Mar 27, 2008	10.30	10.70	10.00	10.70	8,000	-0.04(-0.37%)
Mar 26, 2008	10.40	10.75	10.00	10.74	24,500	-0.01(-0.09%)
Mar 25, 2008	10.90	11.10	10.52	10.75	15,850	-0.15(-1.38%)
Mar 24, 2008	11.00	11.20	10.76	10.90	26,210	-0.10(-0.91%)
Mar 21, 2008	11.30	11.60	10.75	11.00	16,200	+0.00(+0.00%)
Mar 20, 2008	11.30	11.60	10.75	11.00	16,200	-0.74(-6.30%)
Mar 19, 2008	11.51	11.75	11.00	11.74	12,150	-0.16(-1.34%)
Mar 18, 2008	11.80	11.90	11.00	11.90	33,025	+0.15(+1.28%)
Mar 17, 2008	11.70	11.90	11.55	11.75	17,141	-0.18(-1.51%)
Mar 14, 2008	11.93	11.93	11.74	11.93	21,520	+0.00(+0.00%)
Mar 13, 2008	11.90	11.93	11.75	11.93	13,995	+0.03(+0.25%)
Mar 12, 2008	11.69	11.94	11.69	11.90	52,300	+0.30(+2.59%)
Mar 11, 2008	11.70	11.74	11.59	11.60	33,215	+0.10(+0.87%)
Mar 10, 2008	11.70	11.93	11.50	11.50	37,000	-0.20(-1.71%)
Mar 07, 2008	11.90	11.98	11.70	11.70	9,700	-0.28(-2.34%)
Mar 06, 2008	11.99	12.09	11.75	11.98	38,125	-0.02(-0.17%)
Mar 05, 2008	12.00	12.07	11.77	12.00	26,930	+0.20(+1.69%)
Mar 04, 2008	11.78	12.00	11.66	11.80	68,453	+0.01(+0.08%)

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.