Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.00	11.00	10.75	10.86	130,373	-0.10(-0.91%)
May 29, 2008	10.69	11.07	10.69	10.96	105,095	+0.23(+2.14%)
May 28, 2008	10.55	10.76	10.43	10.73	193,064	+0.12(+1.13%)
May 27, 2008	10.77	10.77	10.53	10.61	75,826	-0.10(-0.93%)
May 26, 2008	10.69	10.80	10.62	10.71	0	+0.00(+0.00%)
May 23, 2008	10.69	10.80	10.62	10.71	90,026	+0.16(+1.52%)
May 22, 2008	10.44	10.72	10.35	10.55	189,162	+0.19(+1.83%)
May 21, 2008	10.74	10.85	10.29	10.36	196,079	-0.32(-3.00%)
May 20, 2008	10.99	11.08	10.56	10.68	232,935	-0.25(-2.29%)
May 19, 2008	11.00	11.09	10.87	10.93	40,584	-0.09(-0.82%)
May 16, 2008	11.11	11.16	10.96	11.02	85,278	-0.06(-0.54%)
May 15, 2008	11.13	11.19	11.05	11.08	69,383	-0.10(-0.89%)
May 14, 2008	10.99	11.25	10.99	11.18	88,510	+0.21(+1.91%)
May 13, 2008	11.00	11.03	10.91	10.97	92,162	-0.09(-0.81%)
May 12, 2008	10.85	11.06	10.78	11.06	137,515	+0.21(+1.94%)
May 09, 2008	10.77	10.93	10.76	10.85	54,330	+0.04(+0.37%)
May 08, 2008	10.84	11.07	10.65	10.81	300,471	-0.18(-1.64%)
May 07, 2008	11.26	11.31	10.94	10.99	221,367	-0.57(-4.93%)
May 06, 2008	11.44	11.56	11.40	11.56	99,478	+0.13(+1.14%)
May 05, 2008	11.45	11.62	11.39	11.43	150,798	-0.09(-0.78%)
May 02, 2008	11.43	11.55	11.25	11.52	112,292	+0.04(+0.35%)
May 01, 2008	11.56	11.74	11.41	11.48	168,216	-0.07(-0.61%)
Apr 30, 2008	11.39	11.81	11.39	11.55	178,659	+0.05(+0.43%)
Apr 29, 2008	11.60	11.66	11.24	11.50	218,956	+0.06(+0.52%)
Apr 28, 2008	11.45	11.66	11.38	11.44	157,403	-0.09(-0.78%)
Apr 25, 2008	11.43	11.60	11.38	11.53	105,070	+0.16(+1.41%)
Apr 24, 2008	11.55	11.62	11.30	11.37	158,851	-0.12(-1.04%)
Apr 23, 2008	11.46	11.57	11.34	11.49	161,085	-0.15(-1.29%)
Apr 22, 2008	11.89	11.89	11.64	11.64	108,395	-0.25(-2.10%)
Apr 21, 2008	11.89	11.96	11.71	11.89	91,813	-0.03(-0.25%)
Apr 18, 2008	11.72	11.93	11.70	11.92	158,267	+0.27(+2.32%)
Apr 17, 2008	11.49	11.68	11.45	11.65	79,292	+0.15(+1.30%)
Apr 16, 2008	11.37	11.59	11.32	11.50	107,699	+0.35(+3.14%)
Apr 15, 2008	11.20	11.32	11.12	11.15	57,530	+0.00(+0.00%)
Apr 14, 2008	11.33	11.33	11.12	11.15	64,925	-0.09(-0.80%)
Apr 11, 2008	11.35	11.41	11.11	11.24	98,750	-0.22(-1.92%)
Apr 10, 2008	11.50	11.50	11.17	11.46	144,600	+0.06(+0.53%)
Apr 09, 2008	11.15	11.48	11.06	11.40	143,500	+0.21(+1.88%)
Apr 08, 2008	11.14	11.22	11.03	11.19	103,900	-0.02(-0.18%)
Apr 07, 2008	11.35	11.35	11.18	11.21	73,600	-0.08(-0.71%)
Apr 04, 2008	11.21	11.33	11.16	11.29	121,700	-0.03(-0.27%)
Apr 03, 2008	11.23	11.33	11.20	11.32	114,900	+0.16(+1.43%)
Apr 02, 2008	11.12	11.36	11.03	11.16	213,000	+0.21(+1.92%)
Apr 01, 2008	10.56	11.19	10.51	10.95	271,207	+0.35(+3.30%)
Mar 31, 2008	10.60	10.62	10.18	10.60	119,100	+0.00(+0.00%)
Mar 28, 2008	10.80	10.83	10.55	10.60	53,300	-0.10(-0.93%)
Mar 27, 2008	10.62	10.74	10.41	10.70	202,300	+0.11(+1.04%)
Mar 26, 2008	10.79	10.79	10.52	10.59	173,200	-0.19(-1.76%)
Mar 25, 2008	10.47	10.79	10.47	10.78	191,100	+0.26(+2.47%)
Mar 24, 2008	10.10	10.54	10.08	10.52	228,875	+0.40(+3.95%)
Mar 21, 2008	10.06	10.16	9.910	10.12	254,600	+0.00(+0.00%)
Mar 20, 2008	10.06	10.16	9.910	10.12	254,600	-0.05(-0.49%)
Mar 19, 2008	10.70	10.72	10.14	10.17	249,900	-0.56(-5.22%)
Mar 18, 2008	10.38	10.77	10.38	10.73	214,700	+0.38(+3.67%)
Mar 17, 2008	10.36	10.53	10.30	10.35	127,200	-0.38(-3.54%)
Mar 14, 2008	10.72	10.81	10.59	10.73	156,300	-0.14(-1.29%)
Mar 13, 2008	10.66	10.89	10.38	10.87	245,847	+0.12(+1.12%)
Mar 12, 2008	10.73	10.86	10.66	10.75	122,200	+0.08(+0.75%)
Mar 11, 2008	10.85	10.85	10.58	10.67	160,600	-0.05(-0.47%)
Mar 10, 2008	10.81	10.86	10.66	10.72	147,535	+0.02(+0.19%)
Mar 07, 2008	11.03	11.03	10.68	10.70	115,500	-0.29(-2.64%)
Mar 06, 2008	11.07	11.10	10.98	10.99	104,800	-0.03(-0.27%)
Mar 05, 2008	10.99	11.11	10.89	11.02	148,100	+0.20(+1.85%)
Mar 04, 2008	10.98	10.98	10.73	10.82	105,600	-0.16(-1.46%)

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.