Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.18	11.18	10.87	10.90	429,110	-0.18(-1.67%)
May 29, 2008	11.24	11.27	10.94	11.08	380,373	-0.14(-1.26%)
May 28, 2008	11.36	11.45	11.19	11.22	838,378	-0.05(-0.43%)
May 27, 2008	10.94	11.53	10.68	11.27	870,146	+0.40(+3.65%)
May 26, 2008	10.84	10.91	10.74	10.88	0	+0.00(+0.00%)
May 23, 2008	10.84	10.91	10.74	10.88	369,201	+0.03(+0.25%)
May 22, 2008	11.03	11.06	10.83	10.85	392,580	-0.21(-1.92%)
May 21, 2008	11.05	11.16	11.02	11.06	502,140	+0.01(+0.10%)
May 20, 2008	11.43	11.51	10.97	11.05	317,581	-0.47(-4.10%)
May 19, 2008	11.24	11.52	11.17	11.52	486,574	+0.32(+2.81%)
May 16, 2008	10.97	11.21	10.75	11.21	420,015	+0.21(+1.93%)
May 15, 2008	10.63	11.03	10.55	11.00	362,004	+0.33(+3.06%)
May 14, 2008	10.45	10.90	10.32	10.67	1,279,005	+0.31(+2.99%)
May 13, 2008	10.27	10.36	10.19	10.36	136,009	+0.02(+0.16%)
May 12, 2008	10.26	10.39	10.15	10.34	606,089	+0.02(+0.16%)
May 09, 2008	10.37	10.49	10.17	10.33	69,273	-0.06(-0.58%)
May 08, 2008	10.45	10.50	10.19	10.39	141,451	-0.09(-0.88%)
May 07, 2008	10.69	10.80	10.38	10.48	317,007	-0.18(-1.73%)
May 06, 2008	10.61	10.76	10.49	10.66	324,064	+0.03(+0.31%)
May 05, 2008	10.64	10.70	10.54	10.63	181,519	+0.02(+0.15%)
May 02, 2008	10.86	10.88	10.52	10.62	162,719	-0.05(-0.46%)
May 01, 2008	10.61	10.75	10.56	10.66	636,552	+0.09(+0.87%)
Apr 30, 2008	10.79	10.96	10.51	10.57	289,410	-0.21(-1.92%)
Apr 29, 2008	10.87	10.99	10.78	10.78	138,073	-0.08(-0.70%)
Apr 28, 2008	10.95	11.01	10.86	10.86	187,746	-0.16(-1.43%)
Apr 25, 2008	11.13	11.13	10.93	11.01	155,879	-0.05(-0.44%)
Apr 24, 2008	10.61	11.14	10.52	11.06	247,817	+0.50(+4.74%)
Apr 23, 2008	10.52	10.69	10.44	10.56	126,385	+0.11(+1.04%)
Apr 22, 2008	10.71	10.82	10.38	10.45	251,977	-0.29(-2.73%)
Apr 21, 2008	10.73	10.87	10.71	10.75	134,386	-0.03(-0.30%)
Apr 18, 2008	10.98	10.98	10.69	10.78	230,169	-0.10(-0.95%)
Apr 17, 2008	10.87	10.97	10.81	10.88	621,713	+0.03(+0.25%)
Apr 16, 2008	10.81	10.94	10.75	10.86	430,722	+0.13(+1.17%)
Apr 15, 2008	10.75	10.84	10.64	10.73	157,263	+0.03(+0.30%)
Apr 14, 2008	10.61	10.93	10.52	10.70	99,894	+0.07(+0.66%)
Apr 11, 2008	10.57	10.93	10.49	10.63	361,471	-0.02(-0.20%)
Apr 10, 2008	10.95	10.95	10.57	10.65	243,663	-0.42(-3.78%)
Apr 09, 2008	11.25	11.32	10.99	11.07	343,515	-0.14(-1.26%)
Apr 08, 2008	11.14	11.27	11.03	11.21	509,465	+0.04(+0.39%)
Apr 07, 2008	11.29	11.38	11.01	11.16	721,246	-0.03(-0.24%)
Apr 04, 2008	11.57	11.61	11.14	11.19	407,753	-0.33(-2.83%)
Apr 03, 2008	11.53	11.57	11.30	11.52	390,324	-0.06(-0.52%)
Apr 02, 2008	11.49	11.67	11.41	11.58	198,685	-0.04(-0.33%)
Apr 01, 2008	11.31	11.62	11.19	11.62	344,553	+0.47(+4.24%)
Mar 31, 2008	11.09	11.36	11.01	11.14	296,116	+0.08(+0.69%)
Mar 28, 2008	11.08	11.09	10.93	11.07	362,416	-0.01(-0.10%)
Mar 27, 2008	11.07	11.11	10.82	11.08	531,667	+0.06(+0.54%)
Mar 26, 2008	10.95	11.10	10.83	11.02	327,278	+0.02(+0.15%)
Mar 25, 2008	11.08	11.08	10.87	11.00	235,478	-0.07(-0.64%)
Mar 24, 2008	10.82	11.19	10.82	11.07	344,958	+0.33(+3.09%)
Mar 21, 2008	10.95	11.01	10.74	10.74	711,495	+0.00(+0.00%)
Mar 20, 2008	10.95	11.01	10.74	10.74	711,495	-0.12(-1.10%)
Mar 19, 2008	10.98	11.08	10.82	10.86	294,613	+0.02(+0.15%)
Mar 18, 2008	10.88	11.19	10.53	10.84	297,505	+0.08(+0.76%)
Mar 17, 2008	10.34	10.81	10.30	10.76	189,854	+0.16(+1.49%)
Mar 14, 2008	11.06	11.22	10.55	10.61	330,406	-0.55(-4.92%)
Mar 13, 2008	10.65	11.19	10.52	11.15	374,190	+0.40(+3.69%)
Mar 12, 2008	11.11	11.27	10.74	10.76	241,334	-0.33(-2.94%)
Mar 11, 2008	10.63	11.08	10.56	11.08	256,138	+0.76(+7.37%)
Mar 10, 2008	10.39	10.54	10.31	10.32	211,780	-0.05(-0.52%)
Mar 07, 2008	10.36	10.58	10.36	10.38	190,406	+0.02(+0.21%)
Mar 06, 2008	10.73	10.83	10.34	10.36	293,673	-0.43(-3.98%)
Mar 05, 2008	10.94	11.05	10.62	10.78	195,005	-0.06(-0.55%)
Mar 04, 2008	10.83	10.92	10.51	10.84	185,255	-0.15(-1.33%)

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.