Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.970	10.17	9.770	9.950	607,968	-0.02(-0.20%)
May 29, 2008	9.590	10.00	9.420	9.970	338,272	+0.33(+3.42%)
May 28, 2008	9.720	9.720	9.560	9.640	114,084	-0.03(-0.31%)
May 27, 2008	9.390	9.720	9.370	9.670	269,213	+0.11(+1.15%)
May 26, 2008	9.780	9.780	9.350	9.560	233,815	+0.00(+0.00%)
May 23, 2008	9.780	9.780	9.350	9.560	233,815	-0.27(-2.75%)
May 22, 2008	9.860	9.960	9.580	9.830	375,139	-0.01(-0.10%)
May 21, 2008	9.830	10.05	9.750	9.840	225,725	+0.05(+0.51%)
May 20, 2008	9.800	9.810	9.670	9.790	268,176	-0.04(-0.41%)
May 19, 2008	9.740	9.930	9.740	9.830	285,608	+0.09(+0.92%)
May 16, 2008	10.01	10.01	9.630	9.740	258,764	-0.26(-2.60%)
May 15, 2008	10.02	10.13	9.950	10.00	220,767	-0.04(-0.40%)
May 14, 2008	10.25	10.35	10.02	10.04	545,831	-0.21(-2.05%)
May 13, 2008	10.07	10.29	9.960	10.25	361,139	+0.17(+1.69%)
May 12, 2008	10.08	10.18	9.960	10.08	169,133	+0.04(+0.40%)
May 09, 2008	10.21	10.21	10.00	10.04	153,512	-0.26(-2.52%)
May 08, 2008	10.09	10.34	9.950	10.30	296,100	+0.26(+2.59%)
May 07, 2008	10.25	10.35	9.990	10.04	261,455	-0.16(-1.57%)
May 06, 2008	10.22	10.44	9.530	10.20	713,178	+0.04(+0.39%)
May 05, 2008	10.03	10.31	10.00	10.16	284,074	+0.01(+0.10%)
May 02, 2008	10.42	10.51	10.07	10.15	431,631	-0.19(-1.84%)
May 01, 2008	10.15	10.37	10.12	10.34	304,611	+0.20(+1.97%)
Apr 30, 2008	10.28	10.42	10.12	10.14	630,041	-0.10(-0.98%)
Apr 29, 2008	10.43	10.43	10.22	10.24	216,734	-0.16(-1.54%)
Apr 28, 2008	10.27	10.47	10.25	10.40	319,827	+0.09(+0.87%)
Apr 25, 2008	10.47	10.47	10.25	10.31	256,451	-0.10(-0.96%)
Apr 24, 2008	10.30	10.50	10.23	10.41	244,149	+0.02(+0.19%)
Apr 23, 2008	10.33	10.47	10.22	10.39	116,759	+0.09(+0.87%)
Apr 22, 2008	10.22	10.35	10.04	10.30	257,862	+0.01(+0.10%)
Apr 21, 2008	10.12	10.32	10.00	10.29	230,223	+0.11(+1.08%)
Apr 18, 2008	10.18	10.20	9.990	10.18	273,571	+0.19(+1.90%)
Apr 17, 2008	10.09	10.19	9.890	9.990	165,603	-0.16(-1.58%)
Apr 16, 2008	10.09	10.20	9.830	10.15	232,662	+0.15(+1.50%)
Apr 15, 2008	9.460	10.08	9.460	10.00	377,928	+0.36(+3.73%)
Apr 14, 2008	9.750	9.810	9.550	9.640	230,649	-0.15(-1.53%)
Apr 11, 2008	10.10	10.10	9.610	9.790	397,946	-0.43(-4.21%)
Apr 10, 2008	10.00	10.23	9.960	10.22	181,610	+0.19(+1.89%)
Apr 09, 2008	10.24	10.24	9.930	10.03	341,979	-0.22(-2.15%)
Apr 08, 2008	9.920	10.27	9.800	10.25	428,693	+0.23(+2.30%)
Apr 07, 2008	9.600	10.08	9.510	10.02	732,157	+0.63(+6.71%)
Apr 04, 2008	9.300	9.440	9.240	9.390	189,957	+0.07(+0.75%)
Apr 03, 2008	9.250	9.470	9.220	9.320	272,873	-0.02(-0.21%)
Apr 02, 2008	9.500	9.540	9.110	9.340	581,971	-0.16(-1.68%)
Apr 01, 2008	9.430	9.660	9.200	9.500	465,926	+0.05(+0.53%)
Mar 31, 2008	9.270	9.450	9.010	9.450	495,460	+0.26(+2.83%)
Mar 28, 2008	8.920	9.650	8.810	9.190	712,385	+0.32(+3.61%)
Mar 27, 2008	8.910	9.090	8.720	8.870	296,784	+0.00(+0.00%)
Mar 26, 2008	8.990	9.040	8.840	8.870	477,119	-0.18(-1.99%)
Mar 25, 2008	8.890	9.220	8.630	9.050	362,875	+0.30(+3.43%)
Mar 24, 2008	8.350	8.790	8.270	8.750	226,179	+0.42(+5.04%)
Mar 21, 2008	8.300	8.450	8.100	8.330	918,587	+0.00(+0.00%)
Mar 20, 2008	8.300	8.450	8.100	8.330	918,587	+0.42(+5.31%)
Mar 19, 2008	8.110	8.310	7.910	7.910	253,299	-0.32(-3.89%)
Mar 18, 2008	8.190	8.240	7.900	8.230	268,448	+0.22(+2.75%)
Mar 17, 2008	7.800	8.280	7.800	8.010	280,038	-0.18(-2.20%)
Mar 14, 2008	8.480	8.510	7.970	8.190	430,052	-0.20(-2.38%)
Mar 13, 2008	8.580	8.580	8.060	8.390	444,119	-0.17(-1.99%)
Mar 12, 2008	8.930	9.010	8.540	8.560	327,366	-0.35(-3.93%)
Mar 11, 2008	9.050	9.250	8.850	8.910	491,898	-0.09(-1.00%)
Mar 10, 2008	9.450	9.530	8.900	9.000	575,957	-0.51(-5.34%)
Mar 07, 2008	9.520	9.900	9.380	9.508	179,946	-0.22(-2.29%)
Mar 06, 2008	10.00	10.01	9.590	9.730	183,192	-0.32(-3.18%)
Mar 05, 2008	9.500	10.10	9.500	10.05	304,611	+0.80(+8.65%)
Mar 04, 2008	9.630	9.630	9.030	9.250	152,709	+0.06(+0.65%)

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.