Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.65	10.66	10.50	10.54	651,435	-0.10(-0.97%)
May 29, 2008	10.68	10.81	10.58	10.64	903,909	-0.04(-0.36%)
May 28, 2008	10.66	10.74	10.56	10.68	439,694	+0.03(+0.24%)
May 27, 2008	10.58	10.75	10.57	10.66	450,346	+0.12(+1.17%)
May 26, 2008	10.53	10.63	10.51	10.53	0	+0.00(+0.00%)
May 23, 2008	10.53	10.63	10.51	10.53	305,279	-0.10(-0.91%)
May 22, 2008	10.53	10.74	10.48	10.63	360,179	+0.16(+1.54%)
May 21, 2008	10.59	10.70	10.46	10.47	475,471	-0.06(-0.61%)
May 20, 2008	10.48	10.56	10.47	10.53	384,965	-0.01(-0.12%)
May 19, 2008	10.52	10.63	10.50	10.55	325,463	+0.02(+0.18%)
May 16, 2008	10.57	10.78	10.37	10.53	970,161	+0.06(+0.56%)
May 15, 2008	10.44	10.53	10.37	10.47	317,398	+0.00(+0.00%)
May 14, 2008	10.37	10.50	10.37	10.47	382,524	+0.10(+0.94%)
May 13, 2008	10.49	10.50	10.35	10.37	587,529	-0.10(-0.93%)
May 12, 2008	10.48	10.58	10.43	10.47	712,135	+0.02(+0.19%)
May 09, 2008	10.37	10.50	10.35	10.45	281,878	-0.02(-0.19%)
May 08, 2008	10.35	10.50	10.25	10.47	722,456	+0.17(+1.70%)
May 07, 2008	10.53	10.61	10.30	10.30	398,380	-0.27(-2.51%)
May 06, 2008	10.54	10.63	10.48	10.56	776,414	-0.05(-0.43%)
May 05, 2008	11.03	11.03	10.52	10.61	629,086	-0.45(-4.10%)
May 02, 2008	10.80	11.15	10.63	11.06	777,738	+0.30(+2.83%)
May 01, 2008	10.68	10.88	10.16	10.75	940,750	-0.19(-1.77%)
Apr 30, 2008	11.15	11.16	10.90	10.95	343,009	-0.12(-1.05%)
Apr 29, 2008	11.01	11.11	10.79	11.07	338,619	+0.08(+0.71%)
Apr 28, 2008	11.29	11.29	10.84	10.99	508,316	-0.23(-2.08%)
Apr 25, 2008	11.27	11.28	10.97	11.22	241,185	+0.03(+0.23%)
Apr 24, 2008	10.86	11.23	10.77	11.19	539,449	+0.37(+3.41%)
Apr 23, 2008	11.07	11.07	10.77	10.83	330,656	-0.19(-1.76%)
Apr 22, 2008	11.34	11.36	10.96	11.02	354,272	-0.36(-3.13%)
Apr 21, 2008	11.51	11.65	11.27	11.38	300,541	-0.25(-2.12%)
Apr 18, 2008	11.73	11.77	11.57	11.62	252,850	+0.04(+0.33%)
Apr 17, 2008	11.65	11.65	11.48	11.58	318,866	-0.16(-1.32%)
Apr 16, 2008	11.65	11.74	11.43	11.74	366,052	+0.21(+1.85%)
Apr 15, 2008	11.49	11.56	11.41	11.52	186,252	+0.08(+0.74%)
Apr 14, 2008	11.58	11.60	11.43	11.44	231,987	-0.12(-1.06%)
Apr 11, 2008	11.45	11.68	11.44	11.56	335,649	-0.02(-0.17%)
Apr 10, 2008	11.54	11.67	11.45	11.58	377,991	+0.02(+0.17%)
Apr 09, 2008	11.83	11.83	11.55	11.56	388,190	-0.21(-1.81%)
Apr 08, 2008	11.78	11.84	11.71	11.78	370,419	-0.09(-0.76%)
Apr 07, 2008	11.96	11.98	11.79	11.87	170,142	+0.03(+0.22%)
Apr 04, 2008	11.84	11.91	11.64	11.84	385,100	+0.08(+0.72%)
Apr 03, 2008	11.89	11.91	11.71	11.76	351,257	-0.16(-1.30%)
Apr 02, 2008	11.89	12.06	11.83	11.91	447,935	-0.02(-0.16%)
Apr 01, 2008	11.44	11.93	11.44	11.93	485,476	+0.62(+5.49%)
Mar 31, 2008	11.29	11.50	11.16	11.31	629,341	+0.08(+0.75%)
Mar 28, 2008	11.01	11.40	10.96	11.23	620,919	+0.21(+1.94%)
Mar 27, 2008	11.08	11.20	10.99	11.01	496,055	-0.02(-0.18%)
Mar 26, 2008	11.27	11.33	11.01	11.03	529,435	-0.34(-2.96%)
Mar 25, 2008	11.34	11.43	11.18	11.37	382,009	+0.01(+0.11%)
Mar 24, 2008	11.40	11.58	11.31	11.36	341,366	-0.04(-0.34%)
Mar 21, 2008	11.12	11.40	10.98	11.40	1,334,251	+0.00(+0.00%)
Mar 20, 2008	11.12	11.40	10.98	11.40	1,334,251	+0.41(+3.77%)
Mar 19, 2008	11.32	11.60	10.97	10.98	547,670	-0.26(-2.30%)
Mar 18, 2008	11.16	11.40	10.85	11.24	488,560	+0.30(+2.72%)
Mar 17, 2008	10.57	11.18	10.50	10.94	450,004	+0.12(+1.08%)
Mar 14, 2008	11.32	11.34	10.77	10.83	462,985	-0.45(-4.02%)
Mar 13, 2008	10.95	11.37	10.92	11.28	530,517	+0.13(+1.16%)
Mar 12, 2008	11.32	11.52	11.14	11.15	377,991	-0.13(-1.15%)
Mar 11, 2008	11.14	11.51	10.94	11.28	536,389	+0.40(+3.69%)
Mar 10, 2008	10.77	11.03	10.77	10.88	611,338	+0.16(+1.45%)
Mar 07, 2008	10.42	10.85	10.41	10.72	459,740	+0.23(+2.16%)
Mar 06, 2008	10.80	10.80	10.50	10.50	348,939	-0.38(-3.51%)
Mar 05, 2008	11.21	11.30	10.75	10.88	317,259	-0.28(-2.49%)
Mar 04, 2008	10.93	11.21	10.91	11.16	367,946	+0.09(+0.82%)

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.