Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.04	10.49	10.02	10.13	554,505	-0.01(-0.11%)
May 29, 2008	10.04	10.15	9.860	10.14	171,034	+0.16(+1.59%)
May 28, 2008	10.04	10.09	9.844	9.980	135,413	+0.01(+0.05%)
May 27, 2008	10.23	10.23	9.827	9.975	296,211	-0.22(-2.19%)
May 26, 2008	10.45	10.45	10.13	10.20	0	+0.00(+0.00%)
May 23, 2008	10.45	10.45	10.13	10.20	202,918	-0.17(-1.63%)
May 22, 2008	10.21	10.38	10.21	10.37	120,404	+0.09(+0.85%)
May 21, 2008	10.26	10.44	10.02	10.28	401,243	+0.07(+0.64%)
May 20, 2008	10.37	11.24	10.11	10.21	607,299	-0.13(-1.21%)
May 19, 2008	9.527	10.47	9.473	10.34	1,121,011	+0.91(+9.60%)
May 16, 2008	9.429	9.609	9.227	9.435	502,364	+0.00(+0.00%)
May 15, 2008	8.349	9.686	8.016	9.435	3,096,488	+0.46(+5.17%)
May 14, 2008	9.276	9.320	8.911	8.971	991,811	-0.17(-1.85%)
May 13, 2008	9.413	9.489	9.107	9.140	1,033,159	-0.37(-3.85%)
May 12, 2008	9.958	9.997	9.497	9.506	1,000,784	-0.50(-5.02%)
May 09, 2008	10.09	10.29	9.964	10.01	110,796	-0.05(-0.54%)
May 08, 2008	9.958	10.12	9.958	10.06	435,319	+0.10(+1.04%)
May 07, 2008	10.07	10.25	9.855	9.958	737,032	-0.11(-1.08%)
May 06, 2008	9.686	10.10	9.320	10.07	1,719,468	+0.40(+4.18%)
May 05, 2008	9.767	9.789	9.478	9.664	431,746	-0.11(-1.17%)
May 02, 2008	9.500	9.784	9.435	9.778	227,013	+0.27(+2.87%)
May 01, 2008	9.806	9.806	9.451	9.506	699,438	-0.08(-0.80%)
Apr 30, 2008	9.740	9.762	9.418	9.582	906,923	+0.03(+0.34%)
Apr 29, 2008	9.576	9.576	9.451	9.549	1,200,066	+0.03(+0.29%)
Apr 28, 2008	9.407	9.566	9.396	9.522	934,322	+0.11(+1.22%)
Apr 25, 2008	9.991	10.04	9.407	9.407	442,127	-0.61(-6.10%)
Apr 24, 2008	9.833	10.13	9.833	10.02	544,525	+0.15(+1.55%)
Apr 23, 2008	10.15	10.15	9.822	9.866	649,830	-0.23(-2.27%)
Apr 22, 2008	10.66	10.66	10.04	10.09	345,975	-0.51(-4.84%)
Apr 21, 2008	10.70	10.76	10.43	10.61	939,325	-0.28(-2.56%)
Apr 18, 2008	11.02	11.02	10.79	10.89	224,037	+0.11(+1.06%)
Apr 17, 2008	10.91	10.97	10.74	10.77	156,450	-0.08(-0.75%)
Apr 16, 2008	10.91	11.10	10.85	10.85	204,120	-0.06(-0.55%)
Apr 15, 2008	11.10	11.10	10.86	10.91	344,214	-0.16(-1.43%)
Apr 14, 2008	11.13	11.25	10.82	11.07	788,706	-0.06(-0.54%)
Apr 11, 2008	11.02	11.20	10.93	11.13	392,637	+0.10(+0.94%)
Apr 10, 2008	11.06	11.24	10.79	11.03	198,655	-0.12(-1.08%)
Apr 09, 2008	12.00	12.00	10.99	11.15	514,965	-0.39(-3.36%)
Apr 08, 2008	11.43	11.60	11.40	11.54	165,316	+0.02(+0.19%)
Apr 07, 2008	11.79	11.92	11.47	11.51	117,653	-0.31(-2.63%)
Apr 04, 2008	11.77	11.89	11.55	11.82	166,218	+0.20(+1.69%)
Apr 03, 2008	11.66	11.67	11.51	11.63	188,816	-0.10(-0.84%)
Apr 02, 2008	11.81	11.99	11.67	11.73	87,965	+0.01(+0.09%)
Apr 01, 2008	11.56	11.73	11.50	11.72	254,367	+0.16(+1.37%)
Mar 31, 2008	11.46	11.60	11.43	11.56	212,583	+0.08(+0.71%)
Mar 28, 2008	11.37	11.64	11.35	11.48	329,870	+0.05(+0.48%)
Mar 27, 2008	11.30	11.43	11.16	11.42	256,932	+0.33(+3.00%)
Mar 26, 2008	11.14	11.42	10.87	11.09	360,475	+0.03(+0.25%)
Mar 25, 2008	11.13	11.17	10.82	11.06	205,205	-0.10(-0.88%)
Mar 24, 2008	10.83	11.22	10.62	11.16	301,648	+0.52(+4.87%)
Mar 21, 2008	10.41	10.68	9.833	10.64	306,963	+0.00(+0.00%)
Mar 20, 2008	10.41	10.68	9.833	10.64	306,963	+0.40(+3.94%)
Mar 19, 2008	11.46	11.46	10.15	10.24	488,392	-0.96(-8.53%)
Mar 18, 2008	10.81	11.31	10.70	11.19	232,192	+0.34(+3.12%)
Mar 17, 2008	11.05	11.12	10.48	10.85	453,205	-0.38(-3.40%)
Mar 14, 2008	11.72	11.73	11.15	11.24	224,678	-0.40(-3.47%)
Mar 13, 2008	11.40	11.73	11.21	11.64	287,903	+0.10(+0.90%)
Mar 12, 2008	11.87	11.87	11.49	11.54	245,264	-0.34(-2.85%)
Mar 11, 2008	12.04	12.16	11.71	11.87	330,054	+0.15(+1.30%)
Mar 10, 2008	12.10	12.10	10.81	11.72	772,253	-0.58(-4.74%)
Mar 07, 2008	12.19	12.41	12.17	12.30	385,215	-0.05(-0.44%)
Mar 06, 2008	12.54	12.85	12.31	12.36	570,126	-0.16(-1.31%)
Mar 05, 2008	12.71	12.84	12.27	12.52	439,827	+0.12(+0.97%)
Mar 04, 2008	12.39	12.85	12.26	12.40	587,170	+0.08(+0.62%)

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.