Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.18	11.18	11.02	11.04	146,943	+0.04(+0.35%)
May 29, 2008	10.82	11.02	10.53	11.01	466,942	+0.13(+1.23%)
May 28, 2008	10.40	10.87	10.40	10.87	434,743	+0.48(+4.59%)
May 27, 2008	10.25	10.67	10.25	10.40	136,939	+0.10(+0.93%)
May 26, 2008	10.42	10.42	10.25	10.30	0	+0.00(+0.00%)
May 23, 2008	10.42	10.42	10.25	10.30	94,942	-0.10(-0.92%)
May 22, 2008	10.26	10.42	10.24	10.40	243,272	+0.14(+1.39%)
May 21, 2008	10.55	10.64	10.11	10.25	142,419	-0.25(-2.36%)
May 20, 2008	10.37	10.51	10.21	10.50	222,807	+0.07(+0.64%)
May 19, 2008	10.59	10.61	10.19	10.43	189,083	-0.16(-1.53%)
May 16, 2008	10.92	10.92	10.49	10.60	159,152	-0.30(-2.71%)
May 15, 2008	11.09	11.14	10.76	10.89	151,120	-0.10(-0.87%)
May 14, 2008	11.30	11.30	10.90	10.99	169,226	-0.25(-2.21%)
May 13, 2008	11.21	11.25	11.07	11.24	129,553	-0.01(-0.08%)
May 12, 2008	10.85	11.25	10.85	11.24	182,842	+0.43(+3.97%)
May 09, 2008	11.09	11.14	10.69	10.82	75,867	-0.28(-2.49%)
May 08, 2008	10.93	11.18	10.78	11.09	205,459	+0.23(+2.11%)
May 07, 2008	11.32	11.44	10.69	10.86	249,316	-0.47(-4.12%)
May 06, 2008	11.24	11.45	11.17	11.33	402,584	+0.00(+0.00%)
May 05, 2008	10.54	11.51	10.54	11.33	1,112,912	+0.92(+8.79%)
May 02, 2008	10.49	10.49	10.21	10.42	242,546	+0.00(+0.00%)
May 01, 2008	10.13	10.44	10.09	10.42	273,844	+0.29(+2.82%)
Apr 30, 2008	10.59	10.78	10.12	10.13	322,086	-0.33(-3.19%)
Apr 29, 2008	10.64	10.81	10.36	10.46	216,020	-0.26(-2.40%)
Apr 28, 2008	10.84	10.95	10.64	10.72	192,311	+0.00(+0.00%)
Apr 25, 2008	10.59	10.76	10.36	10.72	174,948	+0.13(+1.26%)
Apr 24, 2008	10.32	10.76	10.11	10.59	402,025	+0.41(+4.03%)
Apr 23, 2008	10.24	10.33	10.11	10.18	350,979	-0.02(-0.19%)
Apr 22, 2008	10.55	10.59	10.01	10.20	273,482	-0.44(-4.13%)
Apr 21, 2008	10.25	10.66	10.25	10.63	153,812	+0.30(+2.86%)
Apr 18, 2008	10.72	10.76	10.21	10.34	238,382	-0.26(-2.43%)
Apr 17, 2008	10.35	10.73	10.25	10.60	252,012	+0.17(+1.65%)
Apr 16, 2008	10.16	10.44	10.10	10.42	183,583	+0.29(+2.82%)
Apr 15, 2008	10.21	10.25	9.748	10.14	166,970	+0.02(+0.19%)
Apr 14, 2008	9.929	10.16	9.929	10.12	218,801	+0.19(+1.92%)
Apr 11, 2008	10.53	10.53	9.805	9.929	359,318	-0.56(-5.36%)
Apr 10, 2008	10.06	10.50	10.01	10.49	452,765	+0.50(+4.96%)
Apr 09, 2008	9.709	10.10	9.452	9.996	551,895	+0.28(+2.85%)
Apr 08, 2008	8.908	9.776	8.861	9.719	471,566	+0.68(+7.49%)
Apr 07, 2008	8.813	9.128	8.775	9.042	190,617	+0.26(+2.93%)
Apr 04, 2008	8.613	8.918	8.527	8.784	83,667	+0.15(+1.77%)
Apr 03, 2008	8.899	9.032	8.584	8.632	182,058	-0.33(-3.72%)
Apr 02, 2008	8.965	9.061	8.810	8.965	204,194	-0.01(-0.11%)
Apr 01, 2008	8.937	9.109	8.803	8.975	293,570	+0.01(+0.11%)
Mar 31, 2008	9.280	9.290	8.880	8.965	146,660	-0.15(-1.67%)
Mar 28, 2008	8.803	9.280	8.803	9.118	138,607	+0.31(+3.58%)
Mar 27, 2008	8.956	9.204	8.794	8.803	157,778	-0.13(-1.49%)
Mar 26, 2008	8.660	8.965	8.594	8.937	145,946	+0.25(+2.85%)
Mar 25, 2008	8.594	8.822	8.508	8.689	154,963	+0.11(+1.33%)
Mar 24, 2008	8.441	8.937	8.279	8.574	311,551	+0.32(+3.93%)
Mar 21, 2008	8.489	8.489	7.735	8.250	456,711	+0.00(+0.00%)
Mar 20, 2008	8.489	8.489	7.735	8.250	456,711	-0.22(-2.59%)
Mar 19, 2008	8.584	8.821	8.298	8.470	126,711	-0.07(-0.78%)
Mar 18, 2008	8.241	8.574	8.012	8.536	180,650	+0.55(+6.93%)
Mar 17, 2008	8.193	8.193	7.869	7.983	96,930	-0.19(-2.33%)
Mar 14, 2008	8.603	8.603	8.107	8.174	110,403	-0.40(-4.67%)
Mar 13, 2008	8.412	8.660	8.269	8.574	277,529	+0.08(+0.90%)
Mar 12, 2008	8.012	8.908	7.974	8.498	319,576	+0.53(+6.71%)
Mar 11, 2008	7.811	7.964	7.630	7.964	194,914	+0.32(+4.24%)
Mar 10, 2008	8.107	8.107	7.630	7.640	105,177	-0.45(-5.54%)
Mar 07, 2008	8.107	8.336	8.012	8.088	103,670	-0.10(-1.17%)
Mar 06, 2008	8.555	8.622	8.145	8.183	156,640	-0.40(-4.67%)
Mar 05, 2008	8.870	8.870	8.565	8.584	297,104	-0.29(-3.23%)
Mar 04, 2008	8.717	8.889	8.555	8.870	163,669	+0.17(+1.97%)

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.