Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.41	10.75	10.40	10.51	8,877	+0.08(+0.77%)
May 29, 2008	10.45	10.50	10.16	10.43	22,358	-0.01(-0.10%)
May 28, 2008	10.67	10.67	10.39	10.44	13,800	-0.43(-3.96%)
May 27, 2008	10.61	10.87	10.60	10.87	10,835	+0.12(+1.12%)
May 26, 2008	10.89	10.89	10.55	10.75	21,616	-0.05(-0.46%)
May 23, 2008	10.70	10.92	10.70	10.80	15,015	+0.14(+1.31%)
May 22, 2008	10.80	10.93	10.53	10.66	22,832	-0.12(-1.11%)
May 21, 2008	10.71	10.78	10.52	10.78	19,677	+0.07(+0.65%)
May 20, 2008	10.79	10.80	10.52	10.71	22,140	-0.23(-2.10%)
May 19, 2008	10.33	10.94	10.33	10.94	33,179	+0.00(+0.00%)
May 16, 2008	10.33	10.94	10.33	10.94	33,179	+0.64(+6.21%)
May 15, 2008	10.32	10.40	10.25	10.30	17,039	+0.05(+0.49%)
May 14, 2008	10.26	10.43	10.25	10.25	15,142	-0.18(-1.73%)
May 13, 2008	10.48	10.48	10.15	10.43	15,677	-0.02(-0.19%)
May 12, 2008	10.26	10.45	10.25	10.45	25,290	+0.23(+2.25%)
May 09, 2008	10.28	10.30	10.22	10.22	13,338	-0.06(-0.58%)
May 08, 2008	10.13	10.28	10.09	10.28	22,817	+0.08(+0.78%)
May 07, 2008	10.07	10.27	10.07	10.20	20,170	+0.03(+0.29%)
May 06, 2008	10.17	10.17	10.07	10.17	16,402	+0.02(+0.20%)
May 05, 2008	10.25	10.27	10.15	10.15	11,670	-0.01(-0.10%)
May 02, 2008	10.25	10.27	10.16	10.16	7,595	+0.00(+0.00%)
May 01, 2008	10.16	10.16	10.16	10.16	226	-0.03(-0.29%)
Apr 30, 2008	10.27	10.30	10.16	10.19	13,320	+0.04(+0.39%)
Apr 29, 2008	10.16	10.24	10.15	10.15	13,077	-0.05(-0.49%)
Apr 28, 2008	10.20	10.20	10.11	10.20	9,730	+0.00(+0.00%)
Apr 25, 2008	10.29	10.30	10.20	10.20	18,678	-0.14(-1.35%)
Apr 24, 2008	10.15	10.34	10.08	10.34	17,970	+0.05(+0.49%)
Apr 23, 2008	10.16	10.31	10.11	10.29	11,883	-0.01(-0.10%)
Apr 22, 2008	10.10	10.46	10.10	10.30	20,880	+0.20(+1.98%)
Apr 21, 2008	10.15	10.15	10.01	10.10	12,330	-0.05(-0.49%)
Apr 18, 2008	10.01	10.15	9.950	10.15	20,500	+0.15(+1.50%)
Apr 17, 2008	10.12	10.12	10.00	10.00	16,230	-0.15(-1.48%)
Apr 16, 2008	10.21	10.21	10.00	10.15	46,810	-0.15(-1.46%)
Apr 15, 2008	10.30	10.38	10.25	10.30	15,367	+0.00(+0.00%)
Apr 14, 2008	10.30	10.30	10.26	10.30	6,162	+0.04(+0.39%)
Apr 11, 2008	10.25	10.32	10.25	10.26	8,462	-0.09(-0.87%)
Apr 10, 2008	10.26	10.38	10.26	10.35	28,519	+0.05(+0.49%)
Apr 09, 2008	10.36	10.36	10.26	10.30	10,443	-0.06(-0.58%)
Apr 08, 2008	10.31	10.37	10.28	10.36	17,984	-0.02(-0.19%)
Apr 07, 2008	10.42	10.45	10.30	10.38	34,800	+0.11(+1.07%)
Apr 04, 2008	10.27	10.49	10.25	10.27	15,990	-0.03(-0.29%)
Apr 03, 2008	10.25	10.41	10.25	10.30	12,302	+0.02(+0.19%)
Apr 02, 2008	10.41	10.50	10.26	10.28	32,108	-0.22(-2.10%)
Apr 01, 2008	10.41	10.59	10.28	10.50	11,145	+0.02(+0.19%)
Mar 31, 2008	10.64	10.65	10.45	10.48	25,913	-0.02(-0.19%)
Mar 28, 2008	10.43	10.77	10.43	10.50	35,497	-0.27(-2.51%)
Mar 27, 2008	10.28	10.77	10.25	10.77	30,145	+0.49(+4.77%)
Mar 26, 2008	10.25	10.28	10.22	10.28	38,086	+0.03(+0.29%)
Mar 25, 2008	10.18	10.28	10.18	10.25	30,907	-0.03(-0.29%)
Mar 24, 2008	10.20	10.28	10.20	10.28	22,475	+0.02(+0.19%)
Mar 21, 2008	10.22	10.26	10.21	10.26	40,972	+0.00(+0.00%)
Mar 20, 2008	10.22	10.26	10.21	10.26	40,972	+0.04(+0.39%)
Mar 19, 2008	10.32	10.32	10.20	10.22	43,390	-0.10(-0.97%)
Mar 18, 2008	10.30	10.42	10.30	10.32	14,768	+0.01(+0.10%)
Mar 17, 2008	10.55	10.55	10.31	10.31	17,596	-0.26(-2.46%)
Mar 14, 2008	10.58	10.58	10.51	10.57	32,000	-0.01(-0.09%)
Mar 13, 2008	10.52	10.58	10.45	10.58	46,576	+0.06(+0.57%)
Mar 12, 2008	10.66	10.66	10.52	10.52	15,085	-0.14(-1.31%)
Mar 11, 2008	10.56	10.69	10.56	10.66	56,828	+0.10(+0.95%)
Mar 10, 2008	10.58	10.58	10.40	10.56	26,700	+0.08(+0.76%)
Mar 07, 2008	10.62	10.68	10.28	10.48	68,402	-0.22(-2.06%)
Mar 06, 2008	10.80	10.80	10.62	10.70	42,486	-0.10(-0.93%)
Mar 05, 2008	10.72	10.84	10.70	10.80	51,060	+0.10(+0.93%)
Mar 04, 2008	10.93	10.93	10.53	10.70	24,484	-0.23(-2.10%)

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.