Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.27	10.45	10.25	10.27	77,326	+0.00(+0.00%)
May 29, 2008	10.28	10.50	10.23	10.27	79,991	-0.01(-0.10%)
May 28, 2008	10.30	10.33	10.04	10.28	55,089	+0.03(+0.29%)
May 27, 2008	9.850	10.25	9.850	10.25	74,136	+0.37(+3.74%)
May 26, 2008	10.11	10.17	9.840	9.880	78,976	+0.00(+0.00%)
May 23, 2008	10.11	10.17	9.840	9.880	78,976	-0.29(-2.85%)
May 22, 2008	9.930	10.33	9.930	10.17	73,925	+0.02(+0.20%)
May 21, 2008	10.00	10.37	9.950	10.15	94,183	+0.16(+1.60%)
May 20, 2008	10.61	10.65	9.960	9.990	212,722	-0.67(-6.29%)
May 19, 2008	10.61	10.83	10.51	10.66	98,434	+0.02(+0.19%)
May 16, 2008	10.53	10.85	10.29	10.64	204,985	+0.16(+1.53%)
May 15, 2008	10.23	10.48	10.16	10.48	87,310	+0.25(+2.44%)
May 14, 2008	10.37	10.44	10.20	10.23	76,164	-0.15(-1.45%)
May 13, 2008	9.940	10.40	9.940	10.38	108,494	+0.43(+4.32%)
May 12, 2008	10.05	10.10	9.860	9.950	108,748	-0.05(-0.50%)
May 09, 2008	10.23	10.26	9.670	10.00	168,770	-0.24(-2.34%)
May 08, 2008	10.06	11.18	10.06	10.24	209,341	+0.20(+1.99%)
May 07, 2008	9.850	10.37	9.750	10.04	147,715	+0.24(+2.45%)
May 06, 2008	10.15	10.60	9.800	9.800	141,177	-0.40(-3.92%)
May 05, 2008	10.97	11.28	10.12	10.20	292,022	+0.01(+0.10%)
May 02, 2008	10.11	10.29	9.900	10.19	165,515	+0.23(+2.31%)
May 01, 2008	10.06	10.30	9.930	9.960	73,375	-0.09(-0.90%)
Apr 30, 2008	9.960	10.36	9.960	10.05	68,816	+0.13(+1.31%)
Apr 29, 2008	10.29	10.35	9.850	9.920	44,595	-0.40(-3.88%)
Apr 28, 2008	10.06	10.39	9.900	10.32	83,211	+0.26(+2.58%)
Apr 25, 2008	10.19	10.19	9.850	10.06	51,662	-0.11(-1.08%)
Apr 24, 2008	10.40	10.52	9.950	10.17	102,762	-0.06(-0.59%)
Apr 23, 2008	10.67	10.72	10.17	10.23	50,030	-0.15(-1.45%)
Apr 22, 2008	10.73	10.80	10.34	10.38	75,093	-0.35(-3.26%)
Apr 21, 2008	10.96	10.96	10.57	10.73	41,755	-0.17(-1.56%)
Apr 18, 2008	10.91	11.00	10.71	10.90	79,735	+0.23(+2.16%)
Apr 17, 2008	10.49	10.94	10.20	10.67	53,825	+0.27(+2.60%)
Apr 16, 2008	10.19	10.77	10.19	10.40	83,696	+0.26(+2.56%)
Apr 15, 2008	10.05	10.29	9.930	10.14	73,123	+0.14(+1.40%)
Apr 14, 2008	10.13	10.13	9.960	10.00	91,888	-0.16(-1.57%)
Apr 11, 2008	10.10	10.31	10.08	10.16	106,295	-0.10(-0.97%)
Apr 10, 2008	9.770	10.31	9.700	10.26	145,425	+0.46(+4.69%)
Apr 09, 2008	9.300	9.990	9.300	9.800	116,701	+0.20(+2.08%)
Apr 08, 2008	9.500	9.630	9.370	9.600	65,698	+0.07(+0.73%)
Apr 07, 2008	9.170	9.530	8.780	9.530	137,629	+0.44(+4.84%)
Apr 04, 2008	9.170	9.250	8.860	9.090	71,885	+0.09(+1.00%)
Apr 03, 2008	9.000	9.050	8.770	9.000	45,283	-0.01(-0.11%)
Apr 02, 2008	8.780	9.200	8.600	9.010	84,496	+0.27(+3.09%)
Apr 01, 2008	8.650	8.880	8.600	8.740	79,684	+0.19(+2.22%)
Mar 31, 2008	8.600	8.830	8.460	8.550	51,898	-0.03(-0.35%)
Mar 28, 2008	8.770	8.770	8.580	8.580	49,690	-0.17(-1.94%)
Mar 27, 2008	8.780	8.810	8.580	8.750	48,797	+0.00(+0.00%)
Mar 26, 2008	8.680	8.910	8.500	8.750	102,564	+0.04(+0.46%)
Mar 25, 2008	8.560	8.750	8.550	8.710	63,420	+0.16(+1.87%)
Mar 24, 2008	8.430	8.680	8.420	8.550	102,300	+0.14(+1.66%)
Mar 21, 2008	8.670	8.900	7.600	8.410	342,657	+0.00(+0.00%)
Mar 20, 2008	8.670	8.900	7.600	8.410	342,657	+0.06(+0.72%)
Mar 19, 2008	8.720	8.750	8.350	8.350	74,474	-0.25(-2.91%)
Mar 18, 2008	8.550	8.900	8.210	8.600	161,761	+0.17(+2.02%)
Mar 17, 2008	8.100	8.750	8.090	8.430	144,130	-0.04(-0.47%)
Mar 14, 2008	8.780	9.336	8.360	8.470	267,225	-0.22(-2.53%)
Mar 13, 2008	9.600	9.600	8.500	8.690	562,929	-0.75(-7.94%)
Mar 12, 2008	9.340	9.900	9.250	9.440	144,412	+0.29(+3.17%)
Mar 11, 2008	9.090	9.320	8.920	9.150	149,046	+0.31(+3.51%)
Mar 10, 2008	9.040	9.100	8.840	8.840	46,002	-0.16(-1.78%)
Mar 07, 2008	8.890	9.210	8.820	9.000	74,740	+0.00(+0.00%)
Mar 06, 2008	9.190	9.190	8.930	9.000	122,787	-0.17(-1.85%)
Mar 05, 2008	9.010	9.390	9.010	9.170	118,256	+0.32(+3.62%)
Mar 04, 2008	9.100	9.110	8.830	8.850	96,837	-0.37(-4.01%)

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.