Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.68	10.76	10.62	10.69	165,643	-0.03(-0.27%)
May 29, 2008	10.60	10.72	10.54	10.72	150,553	+0.11(+0.99%)
May 28, 2008	10.74	10.78	10.53	10.62	142,149	-0.03(-0.27%)
May 27, 2008	10.52	10.72	10.44	10.64	110,972	+0.10(+0.95%)
May 26, 2008	10.61	10.61	10.44	10.54	0	+0.00(+0.00%)
May 23, 2008	10.61	10.61	10.44	10.54	149,886	-0.04(-0.36%)
May 22, 2008	10.72	10.78	10.51	10.58	200,568	-0.17(-1.56%)
May 21, 2008	10.79	10.90	10.51	10.75	370,859	+0.00(+0.00%)
May 20, 2008	10.79	10.85	10.62	10.75	105,865	-0.09(-0.79%)
May 19, 2008	10.76	10.95	10.76	10.84	151,303	+0.05(+0.44%)
May 16, 2008	11.06	11.06	10.72	10.79	178,481	-0.24(-2.17%)
May 15, 2008	10.79	11.07	10.77	11.03	165,175	+0.21(+1.95%)
May 14, 2008	10.82	10.92	10.77	10.82	90,630	-0.00(-0.04%)
May 13, 2008	10.82	10.86	10.71	10.82	108,978	+0.00(+0.00%)
May 12, 2008	10.59	10.82	10.51	10.82	125,528	+0.26(+2.49%)
May 09, 2008	10.48	10.58	10.45	10.56	127,223	+0.08(+0.73%)
May 08, 2008	10.51	10.60	10.40	10.48	536,089	-0.00(-0.05%)
May 07, 2008	10.48	10.59	10.43	10.49	275,594	-0.09(-0.81%)
May 06, 2008	10.51	10.62	10.51	10.57	219,629	+0.03(+0.32%)
May 05, 2008	10.64	10.65	10.50	10.54	190,791	-0.11(-0.99%)
May 02, 2008	10.69	10.79	10.61	10.64	351,884	-0.04(-0.36%)
May 01, 2008	10.70	10.70	10.52	10.68	408,257	-0.07(-0.62%)
Apr 30, 2008	10.72	11.23	10.66	10.75	232,577	+0.00(+0.00%)
Apr 29, 2008	10.93	11.02	10.67	10.75	218,247	-0.18(-1.66%)
Apr 28, 2008	10.81	11.00	10.66	10.93	179,051	+0.12(+1.11%)
Apr 25, 2008	11.06	11.06	10.76	10.81	490,520	-0.19(-1.74%)
Apr 24, 2008	10.84	11.07	10.73	11.00	173,804	+0.23(+2.13%)
Apr 23, 2008	10.83	10.93	10.73	10.77	93,707	-0.01(-0.09%)
Apr 22, 2008	10.80	10.81	10.65	10.78	140,893	-0.09(-0.79%)
Apr 21, 2008	10.66	10.92	10.66	10.87	119,363	+0.14(+1.29%)
Apr 18, 2008	10.84	10.85	10.71	10.73	276,852	+0.00(+0.04%)
Apr 17, 2008	10.81	10.90	10.64	10.72	234,805	-0.11(-1.06%)
Apr 16, 2008	10.86	11.06	10.79	10.84	383,935	+0.08(+0.76%)
Apr 15, 2008	10.71	10.79	10.65	10.76	331,835	+0.11(+0.99%)
Apr 14, 2008	10.64	10.82	10.60	10.65	289,585	-0.01(-0.13%)
Apr 11, 2008	10.84	10.85	10.60	10.67	339,869	-0.22(-2.06%)
Apr 10, 2008	10.96	11.06	10.63	10.89	486,598	-0.01(-0.09%)
Apr 09, 2008	10.97	11.07	10.75	10.90	698,968	-0.01(-0.13%)
Apr 08, 2008	10.60	11.01	10.53	10.92	333,873	+0.38(+3.59%)
Apr 07, 2008	10.62	10.67	10.51	10.54	106,426	-0.02(-0.18%)
Apr 04, 2008	10.67	10.79	10.52	10.56	187,302	-0.13(-1.21%)
Apr 03, 2008	10.40	10.70	10.40	10.69	221,795	+0.26(+2.52%)
Apr 02, 2008	10.38	10.47	10.29	10.42	197,127	+0.09(+0.88%)
Apr 01, 2008	10.19	10.38	10.13	10.33	370,006	+0.23(+2.32%)
Mar 31, 2008	10.24	10.44	10.06	10.10	356,628	-0.13(-1.31%)
Mar 28, 2008	10.43	10.48	10.23	10.23	344,290	-0.09(-0.88%)
Mar 27, 2008	10.64	10.69	10.30	10.32	258,352	-0.25(-2.40%)
Mar 26, 2008	10.52	10.61	10.45	10.58	344,294	+0.06(+0.59%)
Mar 25, 2008	10.53	10.59	10.40	10.51	243,535	+0.01(+0.09%)
Mar 24, 2008	10.48	10.60	10.40	10.51	442,963	+0.08(+0.78%)
Mar 21, 2008	10.28	10.42	10.17	10.42	683,572	+0.00(+0.00%)
Mar 20, 2008	10.28	10.42	10.17	10.42	683,572	+0.26(+2.54%)
Mar 19, 2008	10.29	10.42	10.17	10.17	358,718	-0.07(-0.70%)
Mar 18, 2008	10.43	10.43	9.950	10.24	278,504	+0.02(+0.23%)
Mar 17, 2008	10.09	10.43	10.06	10.21	192,319	-0.14(-1.34%)
Mar 14, 2008	10.58	10.67	10.21	10.35	178,937	-0.23(-2.21%)
Mar 13, 2008	10.06	10.69	10.01	10.59	371,470	+0.28(+2.74%)
Mar 12, 2008	10.47	10.73	10.29	10.30	287,016	-0.13(-1.28%)
Mar 11, 2008	9.692	10.44	9.687	10.44	330,878	+0.84(+8.77%)
Mar 10, 2008	9.998	9.998	9.548	9.596	431,350	-0.38(-3.79%)
Mar 07, 2008	9.735	10.09	9.735	9.974	338,023	+0.24(+2.46%)
Mar 06, 2008	10.32	10.32	9.701	9.735	349,520	-0.62(-5.96%)
Mar 05, 2008	10.52	10.58	10.17	10.35	417,250	-0.11(-1.01%)
Mar 04, 2008	10.65	10.68	10.38	10.46	487,907	-0.18(-1.71%)

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.