Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.80	10.80	10.66	10.73	78,337	-0.05(-0.49%)
May 29, 2008	10.59	10.84	10.59	10.78	67,157	+0.17(+1.60%)
May 28, 2008	10.81	10.84	10.52	10.61	119,478	-0.17(-1.58%)
May 27, 2008	10.69	10.83	10.66	10.78	73,397	+0.07(+0.65%)
May 26, 2008	10.80	10.82	10.68	10.71	0	+0.00(+0.00%)
May 23, 2008	10.80	10.82	10.68	10.71	119,872	-0.17(-1.56%)
May 22, 2008	10.79	10.95	10.77	10.88	112,163	+0.11(+1.02%)
May 21, 2008	10.93	11.00	10.69	10.77	124,778	-0.11(-1.01%)
May 20, 2008	11.05	11.05	10.86	10.88	154,813	-0.21(-1.89%)
May 19, 2008	11.11	11.24	11.07	11.09	74,475	-0.04(-0.33%)
May 16, 2008	11.34	11.34	11.05	11.13	76,174	-0.20(-1.80%)
May 15, 2008	11.25	11.33	11.14	11.33	90,681	+0.07(+0.62%)
May 14, 2008	11.35	11.39	11.26	11.26	67,343	+0.01(+0.09%)
May 13, 2008	11.41	11.41	11.21	11.25	83,293	-0.05(-0.44%)
May 12, 2008	11.12	11.33	11.12	11.30	83,983	+0.20(+1.80%)
May 09, 2008	11.01	11.25	11.01	11.10	38,645	-0.03(-0.27%)
May 08, 2008	11.28	11.28	11.07	11.13	67,327	-0.11(-0.98%)
May 07, 2008	11.60	11.62	11.19	11.24	80,624	-0.31(-2.68%)
May 06, 2008	11.41	11.67	11.32	11.55	113,732	+0.02(+0.17%)
May 05, 2008	11.58	11.63	11.51	11.53	32,895	-0.18(-1.54%)
May 02, 2008	11.88	11.98	11.66	11.71	91,339	-0.08(-0.68%)
May 01, 2008	11.38	11.81	11.38	11.79	100,906	+0.43(+3.79%)
Apr 30, 2008	11.63	11.64	11.32	11.36	77,954	-0.28(-2.41%)
Apr 29, 2008	11.71	11.80	11.53	11.64	99,002	-0.08(-0.68%)
Apr 28, 2008	11.68	11.80	11.60	11.72	232,874	+0.07(+0.60%)
Apr 25, 2008	11.66	11.69	11.40	11.65	81,362	+0.08(+0.69%)
Apr 24, 2008	11.24	11.64	11.21	11.57	75,932	+0.37(+3.30%)
Apr 23, 2008	11.41	11.44	11.15	11.20	117,270	-0.25(-2.18%)
Apr 22, 2008	11.55	11.55	11.35	11.45	63,853	-0.13(-1.12%)
Apr 21, 2008	11.82	11.83	11.58	11.58	90,350	-0.35(-2.93%)
Apr 18, 2008	12.03	12.10	11.90	11.93	95,537	+0.17(+1.45%)
Apr 17, 2008	11.66	11.82	11.50	11.76	85,451	+0.06(+0.51%)
Apr 16, 2008	11.56	11.70	11.50	11.70	90,586	+0.26(+2.27%)
Apr 15, 2008	11.35	11.49	11.26	11.44	175,002	+0.18(+1.60%)
Apr 14, 2008	11.55	11.58	11.26	11.26	74,835	-0.32(-2.76%)
Apr 11, 2008	11.73	11.85	11.58	11.58	67,000	-0.26(-2.20%)
Apr 10, 2008	11.78	12.01	11.70	11.84	75,667	+0.04(+0.34%)
Apr 09, 2008	12.16	12.16	11.80	11.80	73,920	-0.34(-2.80%)
Apr 08, 2008	12.27	12.28	12.05	12.14	57,500	-0.22(-1.78%)
Apr 07, 2008	12.40	12.54	12.27	12.36	188,400	+0.09(+0.73%)
Apr 04, 2008	12.52	12.53	12.22	12.27	88,100	-0.27(-2.15%)
Apr 03, 2008	12.65	12.65	12.44	12.54	58,100	-0.11(-0.87%)
Apr 02, 2008	12.56	12.77	12.45	12.65	42,524	+0.10(+0.80%)
Apr 01, 2008	12.19	12.56	12.19	12.55	107,100	+0.61(+5.11%)
Mar 31, 2008	11.91	12.16	11.81	11.94	37,900	+0.05(+0.42%)
Mar 28, 2008	12.32	12.32	11.87	11.89	71,100	-0.41(-3.33%)
Mar 27, 2008	12.51	12.56	12.23	12.30	84,000	-0.20(-1.60%)
Mar 26, 2008	12.68	12.68	12.39	12.50	48,800	-0.25(-1.96%)
Mar 25, 2008	12.70	12.82	12.60	12.75	50,800	-0.04(-0.31%)
Mar 24, 2008	12.68	13.05	12.68	12.79	129,809	+0.18(+1.43%)
Mar 21, 2008	12.07	12.64	12.01	12.61	69,400	+0.00(+0.00%)
Mar 20, 2008	12.07	12.64	12.01	12.61	69,400	+0.61(+5.08%)
Mar 19, 2008	12.27	12.38	11.98	12.00	47,300	-0.08(-0.66%)
Mar 18, 2008	11.71	12.11	11.68	12.08	142,500	+0.56(+4.86%)
Mar 17, 2008	11.50	11.67	11.22	11.52	172,000	-0.24(-2.04%)
Mar 14, 2008	12.16	12.21	11.67	11.76	220,800	-0.34(-2.81%)
Mar 13, 2008	11.80	12.18	11.57	12.10	104,328	+0.20(+1.68%)
Mar 12, 2008	11.99	12.42	11.90	11.90	77,250	-0.17(-1.41%)
Mar 11, 2008	11.58	12.08	11.56	12.07	218,900	+0.72(+6.34%)
Mar 10, 2008	11.49	11.51	11.23	11.35	103,331	-0.04(-0.35%)
Mar 07, 2008	11.27	11.58	11.19	11.39	126,423	+0.14(+1.24%)
Mar 06, 2008	11.61	11.63	11.25	11.25	85,300	-0.47(-4.01%)
Mar 05, 2008	11.91	11.98	11.66	11.72	172,119	-0.12(-1.01%)
Mar 04, 2008	11.77	11.91	11.48	11.84	202,093	-0.05(-0.42%)

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.