Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.58	11.71	11.54	11.71	1,076,325	+0.13(+1.10%)
May 29, 2008	11.47	11.71	11.47	11.58	839,870	+0.12(+1.06%)
May 28, 2008	11.51	11.55	11.38	11.46	473,649	-0.03(-0.24%)
May 27, 2008	11.42	11.53	11.36	11.49	410,683	+0.07(+0.58%)
May 26, 2008	11.65	11.65	11.36	11.42	0	+0.00(+0.00%)
May 23, 2008	11.65	11.65	11.36	11.42	1,087,023	-0.20(-1.76%)
May 22, 2008	11.60	11.70	11.55	11.63	470,447	+0.05(+0.43%)
May 21, 2008	11.71	11.78	11.49	11.58	604,527	-0.11(-0.94%)
May 20, 2008	11.72	11.79	11.58	11.69	838,878	-0.12(-0.98%)
May 19, 2008	11.71	11.85	11.66	11.80	1,201,114	+0.10(+0.90%)
May 16, 2008	11.74	11.77	11.61	11.70	733,161	+0.03(+0.24%)
May 15, 2008	11.65	11.69	11.53	11.67	316,254	-0.01(-0.09%)
May 14, 2008	11.61	11.76	11.55	11.68	908,058	+0.07(+0.62%)
May 13, 2008	11.50	11.64	11.34	11.61	880,764	+0.12(+1.06%)
May 12, 2008	11.36	11.55	11.30	11.49	782,811	+0.19(+1.71%)
May 09, 2008	11.15	11.36	11.03	11.30	249,178	+0.10(+0.89%)
May 08, 2008	11.27	11.28	11.14	11.20	461,365	-0.02(-0.15%)
May 07, 2008	11.44	11.49	11.21	11.21	740,238	-0.20(-1.74%)
May 06, 2008	11.29	11.44	11.22	11.41	496,276	+0.10(+0.88%)
May 05, 2008	11.49	11.49	11.26	11.31	620,754	-0.14(-1.20%)
May 02, 2008	11.53	11.70	11.41	11.45	693,859	-0.02(-0.19%)
May 01, 2008	11.36	11.59	11.33	11.47	743,848	+0.15(+1.31%)
Apr 30, 2008	11.38	11.50	11.25	11.32	803,481	-0.08(-0.73%)
Apr 29, 2008	11.47	11.58	11.39	11.41	805,082	-0.12(-1.01%)
Apr 28, 2008	11.55	11.66	11.52	11.52	426,025	-0.03(-0.24%)
Apr 25, 2008	11.59	11.64	11.47	11.55	366,041	+0.03(+0.29%)
Apr 24, 2008	11.52	11.65	11.41	11.52	566,765	+0.06(+0.48%)
Apr 23, 2008	11.46	11.58	11.40	11.46	639,193	+0.07(+0.63%)
Apr 22, 2008	11.40	11.49	11.33	11.39	916,380	-0.07(-0.63%)
Apr 21, 2008	11.47	11.54	11.35	11.46	486,583	-0.11(-0.95%)
Apr 18, 2008	11.68	11.69	11.47	11.57	381,390	+0.03(+0.29%)
Apr 17, 2008	11.51	11.68	11.42	11.54	598,145	+0.03(+0.24%)
Apr 16, 2008	11.29	11.51	11.22	11.51	683,556	+0.31(+2.76%)
Apr 15, 2008	11.08	11.22	11.04	11.20	265,577	+0.20(+1.80%)
Apr 14, 2008	10.96	11.12	10.94	11.00	388,150	+0.03(+0.25%)
Apr 11, 2008	10.88	11.09	10.87	10.98	272,323	-0.06(-0.50%)
Apr 10, 2008	10.88	11.14	10.87	11.03	327,083	+0.08(+0.70%)
Apr 09, 2008	11.08	11.17	10.93	10.95	298,250	-0.13(-1.14%)
Apr 08, 2008	10.98	11.12	10.91	11.08	337,594	+0.05(+0.45%)
Apr 07, 2008	11.06	11.12	10.93	11.03	312,030	+0.03(+0.25%)
Apr 04, 2008	11.11	11.23	10.98	11.00	401,595	-0.02(-0.20%)
Apr 03, 2008	11.02	11.12	10.93	11.03	284,833	-0.03(-0.25%)
Apr 02, 2008	11.06	11.16	11.04	11.05	384,647	-0.03(-0.30%)
Apr 01, 2008	10.92	11.10	10.89	11.09	446,016	+0.30(+2.76%)
Mar 31, 2008	10.73	10.86	10.65	10.79	579,095	+0.06(+0.51%)
Mar 28, 2008	10.71	10.82	10.70	10.73	714,351	-0.01(-0.05%)
Mar 27, 2008	10.82	10.98	10.73	10.74	369,685	-0.09(-0.81%)
Mar 26, 2008	10.63	10.85	10.61	10.83	750,250	+0.11(+1.03%)
Mar 25, 2008	10.68	10.84	10.65	10.72	495,331	+0.02(+0.21%)
Mar 24, 2008	10.70	10.74	10.59	10.69	626,960	-0.01(-0.05%)
Mar 21, 2008	10.59	10.82	10.49	10.70	1,785,152	+0.00(+0.00%)
Mar 20, 2008	10.59	10.82	10.49	10.70	1,785,152	+0.22(+2.05%)
Mar 19, 2008	10.89	10.95	10.48	10.48	971,637	-0.34(-3.16%)
Mar 18, 2008	10.84	10.87	10.56	10.83	725,229	+0.20(+1.92%)
Mar 17, 2008	10.37	11.01	10.16	10.62	550,086	+0.03(+0.31%)
Mar 14, 2008	10.68	10.70	10.34	10.59	787,599	-0.02(-0.21%)
Mar 13, 2008	10.44	10.71	10.42	10.61	887,949	+0.06(+0.58%)
Mar 12, 2008	10.58	10.85	10.55	10.55	842,535	-0.06(-0.52%)
Mar 11, 2008	10.30	10.61	10.29	10.61	1,051,909	+0.51(+5.02%)
Mar 10, 2008	10.06	10.31	10.03	10.10	980,510	+0.09(+0.88%)
Mar 07, 2008	9.862	10.06	9.818	10.01	412,655	+0.03(+0.33%)
Mar 06, 2008	10.02	10.15	9.944	9.978	601,940	-0.08(-0.77%)
Mar 05, 2008	10.35	10.44	9.884	10.05	1,317,560	-0.19(-1.83%)
Mar 04, 2008	10.12	10.32	10.09	10.24	1,021,830	+0.03(+0.32%)

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.