Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.24	11.30	11.11	11.21	169,235	+0.11(+0.99%)
May 29, 2008	11.10	11.25	11.10	11.10	203,813	-0.04(-0.36%)
May 28, 2008	11.25	11.25	10.96	11.14	189,830	-0.04(-0.36%)
May 27, 2008	11.14	11.21	11.00	11.18	224,804	+0.15(+1.36%)
May 26, 2008	11.18	11.18	10.91	11.03	0	+0.00(+0.00%)
May 23, 2008	11.18	11.18	10.91	11.03	220,250	-0.15(-1.34%)
May 22, 2008	11.26	11.30	11.01	11.18	241,960	+0.09(+0.81%)
May 21, 2008	11.44	11.44	11.02	11.09	304,808	-0.28(-2.46%)
May 20, 2008	11.61	11.61	11.27	11.37	331,155	-0.14(-1.22%)
May 19, 2008	11.50	11.61	11.47	11.51	268,987	+0.07(+0.61%)
May 16, 2008	11.40	11.50	11.25	11.44	150,122	-0.03(-0.26%)
May 15, 2008	11.38	11.50	11.28	11.47	177,079	+0.24(+2.14%)
May 14, 2008	11.42	11.42	11.23	11.23	259,964	-0.05(-0.44%)
May 13, 2008	11.50	11.50	11.26	11.28	199,406	-0.29(-2.51%)
May 12, 2008	11.50	11.57	11.24	11.57	264,170	+0.20(+1.76%)
May 09, 2008	11.44	11.49	11.19	11.37	128,669	+0.11(+0.98%)
May 08, 2008	11.52	11.52	11.17	11.26	361,842	-0.13(-1.14%)
May 07, 2008	11.67	11.67	11.36	11.39	307,147	-0.28(-2.40%)
May 06, 2008	11.55	11.74	11.51	11.67	186,385	+0.03(+0.26%)
May 05, 2008	11.73	11.73	11.51	11.64	353,889	+0.05(+0.43%)
May 02, 2008	11.50	11.77	11.49	11.59	332,196	-0.07(-0.60%)
May 01, 2008	11.41	11.67	11.32	11.66	430,416	+0.31(+2.73%)
Apr 30, 2008	11.67	11.67	11.31	11.35	230,406	-0.13(-1.13%)
Apr 29, 2008	11.60	11.60	11.38	11.48	176,223	-0.10(-0.86%)
Apr 28, 2008	11.56	11.64	11.35	11.58	218,326	+0.13(+1.14%)
Apr 25, 2008	11.48	11.48	11.25	11.45	176,496	+0.14(+1.24%)
Apr 24, 2008	11.35	11.41	11.18	11.31	226,748	+0.06(+0.56%)
Apr 23, 2008	11.01	11.35	11.01	11.25	307,634	+0.16(+1.42%)
Apr 22, 2008	11.02	11.20	11.00	11.09	191,602	-0.09(-0.81%)
Apr 21, 2008	11.50	11.50	11.00	11.18	203,435	-0.09(-0.80%)
Apr 18, 2008	11.00	11.35	10.90	11.27	322,545	+0.38(+3.49%)
Apr 17, 2008	10.66	10.93	10.42	10.89	130,809	+0.09(+0.83%)
Apr 16, 2008	10.78	10.80	10.45	10.80	236,810	+0.30(+2.86%)
Apr 15, 2008	10.27	10.50	10.27	10.50	182,403	+0.24(+2.34%)
Apr 14, 2008	10.58	10.63	10.26	10.26	167,646	-0.27(-2.56%)
Apr 11, 2008	10.90	10.98	10.53	10.53	313,247	-0.54(-4.88%)
Apr 10, 2008	10.93	11.25	10.81	11.07	249,206	+0.06(+0.54%)
Apr 09, 2008	11.15	11.37	10.97	11.01	305,759	-0.23(-2.05%)
Apr 08, 2008	11.25	11.46	11.18	11.24	223,019	-0.08(-0.71%)
Apr 07, 2008	12.15	12.15	11.17	11.32	241,267	+0.15(+1.34%)
Apr 04, 2008	11.10	11.42	11.02	11.17	177,098	-0.11(-0.98%)
Apr 03, 2008	10.85	11.32	10.83	11.28	221,120	+0.32(+2.92%)
Apr 02, 2008	11.14	11.20	10.85	10.96	327,186	-0.03(-0.27%)
Apr 01, 2008	11.29	11.29	10.50	10.99	311,060	+0.62(+5.98%)
Mar 31, 2008	10.63	10.63	10.30	10.37	219,717	-0.01(-0.10%)
Mar 28, 2008	10.69	10.69	10.20	10.38	231,555	-0.14(-1.33%)
Mar 27, 2008	10.69	10.75	10.50	10.52	252,109	-0.01(-0.09%)
Mar 26, 2008	10.98	10.99	10.53	10.53	186,360	-0.48(-4.36%)
Mar 25, 2008	10.99	11.01	10.49	11.01	322,285	+0.12(+1.10%)
Mar 24, 2008	10.48	10.95	10.37	10.89	324,615	+0.56(+5.42%)
Mar 21, 2008	10.51	10.51	9.890	10.33	203,264	+0.00(+0.00%)
Mar 20, 2008	10.51	10.51	9.890	10.33	203,264	+0.44(+4.40%)
Mar 19, 2008	9.730	10.05	9.610	9.895	246,093	+0.11(+1.17%)
Mar 18, 2008	9.370	9.890	9.310	9.780	233,810	+0.42(+4.49%)
Mar 17, 2008	9.370	10.59	9.100	9.360	221,324	-0.36(-3.70%)
Mar 14, 2008	9.890	10.06	9.460	9.720	184,804	-0.17(-1.72%)
Mar 13, 2008	9.900	10.16	9.420	9.890	241,459	-0.01(-0.10%)
Mar 12, 2008	9.920	10.19	9.800	9.900	286,921	+0.18(+1.85%)
Mar 11, 2008	10.00	10.00	9.430	9.720	257,790	+0.25(+2.64%)
Mar 10, 2008	9.400	9.800	9.390	9.470	176,700	-0.07(-0.73%)
Mar 07, 2008	9.920	9.920	9.380	9.540	269,372	-0.23(-2.35%)
Mar 06, 2008	10.35	10.35	9.736	9.770	281,908	-0.57(-5.51%)
Mar 05, 2008	10.30	10.58	10.16	10.34	180,610	-0.31(-2.91%)
Mar 04, 2008	10.60	10.65	10.31	10.65	107,163	-0.04(-0.37%)

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.