Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.41	10.41	10.39	10.39	412	-0.03(-0.28%)
May 29, 2008	10.39	10.42	10.39	10.42	275	+0.18(+1.73%)
May 28, 2008	10.24	10.24	10.24	10.24	550	-0.10(-1.01%)
May 27, 2008	10.37	10.37	10.27	10.35	3,402	+0.09(+0.85%)
May 26, 2008	10.36	10.36	10.23	10.26	0	+0.00(+0.00%)
May 23, 2008	10.36	10.36	10.23	10.26	3,397	-0.07(-0.70%)
May 22, 2008	10.26	10.33	10.26	10.33	1,238	+0.05(+0.49%)
May 21, 2008	10.44	10.44	10.28	10.28	4,402	-0.19(-1.80%)
May 20, 2008	10.49	10.49	10.47	10.47	2,932	-0.17(-1.57%)
May 19, 2008	10.71	10.71	10.64	10.64	1,375	+0.07(+0.62%)
May 16, 2008	10.76	10.76	10.57	10.57	1,635	-0.07(-0.68%)
May 15, 2008	10.58	10.71	10.49	10.65	26,578	+0.09(+0.90%)
May 14, 2008	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
May 13, 2008	10.67	10.67	10.55	10.55	550	+0.01(+0.14%)
May 12, 2008	10.53	10.54	10.52	10.54	1,250	+0.07(+0.69%)
May 09, 2008	10.36	10.48	10.36	10.47	3,852	+0.01(+0.14%)
May 08, 2008	10.59	10.59	10.40	10.45	550	-0.12(-1.10%)
May 07, 2008	10.72	10.73	10.57	10.57	5,778	-0.17(-1.56%)
May 06, 2008	10.60	10.77	10.60	10.73	1,535	+0.01(+0.07%)
May 05, 2008	10.73	10.73	10.72	10.73	4,678	-0.07(-0.61%)
May 02, 2008	10.92	10.92	10.78	10.79	7,198	+0.02(+0.18%)
May 01, 2008	10.82	10.84	10.77	10.77	1,926	+0.24(+2.30%)
Apr 30, 2008	10.61	10.61	10.53	10.53	3,164	-0.05(-0.48%)
Apr 29, 2008	10.60	10.60	10.58	10.58	3,852	-0.06(-0.55%)
Apr 28, 2008	10.55	10.64	10.55	10.64	5,895	+0.09(+0.90%)
Apr 25, 2008	10.44	10.55	10.44	10.55	3,852	+0.32(+3.13%)
Apr 24, 2008	10.23	10.23	10.23	10.23	0	+0.00(+0.00%)
Apr 23, 2008	10.20	10.23	10.20	10.23	2,670	+0.11(+1.08%)
Apr 22, 2008	10.12	10.12	10.12	10.12	894	-0.20(-1.90%)
Apr 21, 2008	10.32	10.32	10.31	10.31	423	-0.17(-1.66%)
Apr 18, 2008	10.49	10.49	10.49	10.49	825	+0.36(+3.59%)
Apr 17, 2008	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Apr 16, 2008	10.11	10.12	10.10	10.12	825	+0.18(+1.83%)
Apr 15, 2008	9.971	9.971	9.921	9.942	3,276	-0.26(-2.56%)
Apr 14, 2008	10.20	10.20	10.20	10.20	0	+0.00(+0.00%)
Apr 11, 2008	10.20	10.20	10.20	10.20	963	-0.05(-0.50%)
Apr 10, 2008	10.22	10.25	10.22	10.25	687	+0.01(+0.07%)
Apr 09, 2008	10.25	10.25	10.25	10.25	825	-0.15(-1.40%)
Apr 08, 2008	10.45	10.45	10.39	10.39	3,439	-0.12(-1.11%)
Apr 07, 2008	10.56	10.56	10.51	10.51	3,164	+0.06(+0.54%)
Apr 04, 2008	10.49	10.54	10.45	10.45	2,063	-0.11(-1.02%)
Apr 03, 2008	10.60	10.60	10.55	10.56	6,742	+0.20(+1.96%)
Apr 02, 2008	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Apr 01, 2008	10.36	10.36	10.36	10.36	1,100	+0.31(+3.11%)
Mar 31, 2008	10.04	10.04	10.04	10.04	137	+0.05(+0.51%)
Mar 28, 2008	10.07	10.07	9.993	9.993	1,788	-0.11(-1.08%)
Mar 27, 2008	10.28	10.28	10.10	10.10	687	-0.15(-1.42%)
Mar 26, 2008	10.42	10.42	10.25	10.25	14,584	-0.29(-2.76%)
Mar 25, 2008	10.40	10.55	10.31	10.54	10,457	+0.09(+0.83%)
Mar 24, 2008	11.24	11.24	10.35	10.45	16,098	+0.12(+1.13%)
Mar 21, 2008	9.921	10.33	9.921	10.33	14,722	+0.00(+0.00%)
Mar 20, 2008	9.921	10.33	9.921	10.33	14,722	+0.76(+7.89%)
Mar 19, 2008	9.579	9.579	9.579	9.579	0	+0.00(+0.00%)
Mar 18, 2008	9.579	9.579	9.579	9.579	0	+0.00(+0.00%)
Mar 17, 2008	9.557	9.579	9.514	9.579	3,164	-0.31(-3.13%)
Mar 14, 2008	10.07	10.18	9.855	9.889	22,289	-0.21(-2.12%)
Mar 13, 2008	10.01	10.13	9.775	10.10	36,049	-0.04(-0.36%)
Mar 12, 2008	10.14	10.14	10.14	10.14	137	+0.42(+4.34%)
Mar 11, 2008	9.717	9.717	9.717	9.717	0	+0.00(+0.00%)
Mar 10, 2008	9.717	9.717	9.717	9.717	137	-0.17(-1.69%)
Mar 07, 2008	9.877	9.884	9.717	9.884	4,127	-0.36(-3.55%)
Mar 06, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Mar 05, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Mar 04, 2008	10.18	10.25	10.11	10.25	1,926	-0.04(-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.