Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.34	11.44	11.31	11.44	1,150,336	+0.08(+0.71%)
May 29, 2008	11.37	11.48	11.33	11.36	647,937	-0.00(-0.04%)
May 28, 2008	11.39	11.41	11.34	11.36	479,769	+0.03(+0.22%)
May 27, 2008	11.12	11.36	11.12	11.34	529,171	+0.20(+1.75%)
May 26, 2008	11.30	11.34	11.14	11.14	0	+0.00(+0.00%)
May 23, 2008	11.30	11.34	11.14	11.14	495,794	-0.16(-1.43%)
May 22, 2008	11.35	11.44	11.28	11.30	455,222	-0.03(-0.26%)
May 21, 2008	11.27	11.45	11.26	11.33	482,043	+0.07(+0.64%)
May 20, 2008	11.25	11.41	11.24	11.26	436,839	-0.07(-0.64%)
May 19, 2008	11.32	11.34	11.29	11.33	375,105	+0.00(+0.04%)
May 16, 2008	11.28	11.35	11.28	11.33	337,975	+0.03(+0.22%)
May 15, 2008	11.24	11.34	11.22	11.30	596,171	+0.09(+0.79%)
May 14, 2008	11.18	11.27	11.18	11.21	520,265	-0.01(-0.11%)
May 13, 2008	11.15	11.23	11.10	11.23	699,035	+0.07(+0.61%)
May 12, 2008	11.11	11.18	11.08	11.16	333,704	+0.08(+0.73%)
May 09, 2008	11.01	11.10	11.01	11.08	291,019	+0.01(+0.11%)
May 08, 2008	11.01	11.12	10.96	11.07	814,004	+0.00(+0.00%)
May 07, 2008	11.07	11.16	11.00	11.07	811,744	+0.04(+0.38%)
May 06, 2008	11.04	11.10	11.02	11.02	750,188	-0.02(-0.15%)
May 05, 2008	11.11	11.18	11.01	11.04	1,144,436	-0.07(-0.65%)
May 02, 2008	11.05	11.18	11.04	11.11	716,338	+0.08(+0.69%)
May 01, 2008	11.08	11.10	11.02	11.04	752,980	+0.01(+0.12%)
Apr 30, 2008	10.67	11.21	10.67	11.02	1,023,215	-0.11(-0.95%)
Apr 29, 2008	11.24	11.31	11.11	11.13	722,197	-0.11(-1.02%)
Apr 28, 2008	11.28	11.28	11.14	11.24	523,527	+0.02(+0.19%)
Apr 25, 2008	11.30	11.30	11.20	11.22	434,324	-0.03(-0.26%)
Apr 24, 2008	11.19	11.31	11.08	11.25	475,563	+0.05(+0.42%)
Apr 23, 2008	11.10	11.23	11.07	11.21	437,105	+0.08(+0.69%)
Apr 22, 2008	11.26	11.26	11.10	11.13	544,540	-0.11(-1.02%)
Apr 21, 2008	11.40	11.54	11.22	11.24	705,708	-0.23(-2.03%)
Apr 18, 2008	11.46	11.53	11.34	11.48	525,803	+0.11(+0.93%)
Apr 17, 2008	11.38	11.43	11.31	11.37	439,667	-0.06(-0.48%)
Apr 16, 2008	11.08	11.43	11.07	11.43	793,646	+0.37(+3.37%)
Apr 15, 2008	10.92	11.07	10.92	11.05	763,920	+0.15(+1.36%)
Apr 14, 2008	10.71	10.90	10.70	10.90	1,186,888	+0.20(+1.86%)
Apr 11, 2008	10.74	10.76	10.65	10.71	602,167	-0.09(-0.86%)
Apr 10, 2008	10.90	10.92	10.79	10.80	615,376	-0.10(-0.89%)
Apr 09, 2008	10.96	11.02	10.87	10.90	510,887	-0.09(-0.81%)
Apr 08, 2008	10.83	10.98	10.83	10.98	652,643	+0.08(+0.74%)
Apr 07, 2008	10.77	10.97	10.77	10.90	617,499	+0.17(+1.62%)
Apr 04, 2008	10.76	10.90	10.73	10.73	755,716	-0.05(-0.47%)
Apr 03, 2008	10.86	10.93	10.74	10.78	672,220	-0.09(-0.86%)
Apr 02, 2008	10.86	10.95	10.78	10.87	1,029,640	+0.03(+0.31%)
Apr 01, 2008	10.63	10.87	10.61	10.84	746,753	+0.28(+2.61%)
Mar 31, 2008	10.51	10.60	10.44	10.57	1,187,824	+0.07(+0.69%)
Mar 28, 2008	10.52	10.57	10.47	10.49	747,933	-0.03(-0.24%)
Mar 27, 2008	10.71	10.76	10.51	10.52	889,925	-0.13(-1.19%)
Mar 26, 2008	10.52	10.65	10.47	10.65	914,761	+0.07(+0.64%)
Mar 25, 2008	10.53	10.67	10.52	10.58	1,267,311	+0.09(+0.89%)
Mar 24, 2008	10.65	10.67	10.48	10.48	1,155,192	-0.16(-1.47%)
Mar 21, 2008	10.55	10.65	10.49	10.64	981,620	+0.00(+0.00%)
Mar 20, 2008	10.55	10.65	10.49	10.64	981,620	+0.13(+1.25%)
Mar 19, 2008	10.76	10.80	10.49	10.51	919,644	-0.22(-2.05%)
Mar 18, 2008	10.55	10.76	10.54	10.73	1,064,136	+0.27(+2.59%)
Mar 17, 2008	10.63	10.64	10.35	10.46	1,284,900	-0.23(-2.18%)
Mar 14, 2008	10.84	10.89	10.62	10.69	992,998	-0.14(-1.29%)
Mar 13, 2008	10.72	10.91	10.71	10.83	761,424	+0.08(+0.75%)
Mar 12, 2008	10.87	10.95	10.75	10.75	1,039,148	-0.16(-1.44%)
Mar 11, 2008	11.13	11.13	10.80	10.91	1,104,228	-0.01(-0.12%)
Mar 10, 2008	10.96	11.06	10.87	10.92	901,600	-0.06(-0.50%)
Mar 07, 2008	10.93	11.06	10.85	10.98	1,006,429	-0.03(-0.31%)
Mar 06, 2008	11.17	11.21	10.96	11.01	668,446	-0.17(-1.55%)
Mar 05, 2008	11.11	11.20	11.05	11.18	905,817	+0.03(+0.30%)
Mar 04, 2008	10.97	11.15	10.95	11.15	1,413,464	+0.15(+1.35%)

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.