Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.09	11.09	11.09	11.09	1,531	-0.02(-0.18%)
May 29, 2008	11.10	11.10	11.10	11.10	306	+0.08(+0.77%)
May 28, 2008	11.02	11.02	11.02	11.02	153	+0.07(+0.60%)
May 27, 2008	10.95	10.95	10.95	10.95	153	+0.12(+1.11%)
May 26, 2008	10.84	10.84	10.83	10.83	0	+0.00(+0.00%)
May 23, 2008	10.84	10.84	10.83	10.83	516	-0.06(-0.55%)
May 22, 2008	11.02	11.02	10.89	10.89	5,532	-0.15(-1.37%)
May 21, 2008	11.08	11.08	11.05	11.05	1,436	-0.18(-1.57%)
May 20, 2008	11.27	11.27	11.22	11.22	1,298	-0.14(-1.26%)
May 19, 2008	11.34	11.42	11.34	11.37	15,846	-0.04(-0.34%)
May 16, 2008	11.27	11.40	11.27	11.40	3,369	+0.01(+0.11%)
May 15, 2008	11.26	11.40	11.26	11.39	1,914	+0.16(+1.39%)
May 14, 2008	11.24	11.24	11.24	11.24	0	+0.00(+0.00%)
May 13, 2008	11.17	11.25	11.17	11.24	1,020	+0.35(+3.18%)
May 12, 2008	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
May 09, 2008	11.06	10.99	10.89	10.89	1,988	-0.17(-1.57%)
May 08, 2008	11.16	11.16	10.97	11.06	9,622	-0.02(-0.14%)
May 07, 2008	11.09	11.09	11.08	11.08	1,531	-0.18(-1.57%)
May 06, 2008	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
May 05, 2008	11.31	11.31	10.94	11.25	9,022	-0.02(-0.17%)
May 02, 2008	11.41	11.46	11.27	11.27	5,514	+0.05(+0.41%)
May 01, 2008	11.18	11.23	11.15	11.23	3,153	+0.14(+1.24%)
Apr 30, 2008	11.32	11.32	11.09	11.09	1,838	-0.10(-0.88%)
Apr 29, 2008	11.24	11.24	11.19	11.19	1,531	-0.19(-1.66%)
Apr 28, 2008	11.46	11.82	11.34	11.38	6,932	+0.01(+0.12%)
Apr 25, 2008	11.29	11.37	11.28	11.37	3,637	+0.28(+2.52%)
Apr 24, 2008	11.09	11.09	11.09	11.09	0	+0.00(+0.00%)
Apr 23, 2008	11.09	11.12	11.03	11.09	5,950	+0.10(+0.90%)
Apr 22, 2008	10.90	10.99	10.90	10.99	765	-0.16(-1.41%)
Apr 21, 2008	11.14	11.14	11.14	11.14	0	+0.00(+0.00%)
Apr 18, 2008	11.21	11.31	11.10	11.14	17,615	+0.04(+0.35%)
Apr 17, 2008	11.03	11.11	11.01	11.11	1,531	+0.04(+0.36%)
Apr 16, 2008	10.84	11.07	10.83	11.07	5,591	+0.52(+4.95%)
Apr 15, 2008	10.60	10.60	10.52	10.54	4,288	-0.01(-0.06%)
Apr 14, 2008	10.58	10.66	10.55	10.55	2,267	-0.09(-0.86%)
Apr 11, 2008	10.71	10.71	10.63	10.64	8,118	-0.05(-0.49%)
Apr 10, 2008	10.68	10.81	10.68	10.69	10,262	+0.07(+0.61%)
Apr 09, 2008	10.78	10.83	10.63	10.63	1,072	-0.31(-2.86%)
Apr 08, 2008	10.93	11.01	10.86	10.94	1,991	-0.12(-1.12%)
Apr 07, 2008	11.05	11.07	10.94	11.07	3,523	-0.03(-0.24%)
Apr 04, 2008	11.24	11.24	11.09	11.09	2,604	-0.21(-1.85%)
Apr 03, 2008	11.35	11.35	10.98	11.30	12,866	+0.28(+2.55%)
Apr 02, 2008	11.03	11.07	10.95	11.02	6,893	+0.41(+3.88%)
Apr 01, 2008	10.59	10.61	10.59	10.61	1,378	+0.12(+1.18%)
Mar 31, 2008	10.43	10.86	10.43	10.48	4,089	+0.11(+1.07%)
Mar 28, 2008	10.46	10.59	10.37	10.37	6,586	-0.15(-1.43%)
Mar 27, 2008	10.78	10.78	10.52	10.52	7,505	-0.11(-1.04%)
Mar 26, 2008	10.61	10.68	10.61	10.63	2,910	-0.22(-1.99%)
Mar 25, 2008	10.81	10.85	10.81	10.85	306	+0.01(+0.12%)
Mar 24, 2008	11.24	11.24	10.68	10.84	20,679	+0.14(+1.34%)
Mar 21, 2008	10.41	10.69	10.22	10.69	14,245	+0.00(+0.00%)
Mar 20, 2008	10.41	10.69	10.22	10.69	14,245	+0.49(+4.80%)
Mar 19, 2008	10.33	10.37	10.20	10.20	1,838	+0.01(+0.06%)
Mar 18, 2008	10.14	10.20	10.10	10.20	612	+0.40(+4.13%)
Mar 17, 2008	9.610	9.793	9.577	9.793	1,838	-0.08(-0.86%)
Mar 14, 2008	10.12	10.12	9.806	9.877	2,604	-0.02(-0.20%)
Mar 13, 2008	9.819	9.897	9.819	9.897	765	+0.16(+1.61%)
Mar 12, 2008	9.740	9.740	9.740	9.740	0	+0.00(+0.00%)
Mar 11, 2008	9.688	9.740	9.649	9.740	1,531	+0.18(+1.84%)
Mar 10, 2008	9.564	9.564	9.564	9.564	0	+0.00(+0.00%)
Mar 07, 2008	9.433	9.564	9.401	9.564	3,523	-0.27(-2.72%)
Mar 06, 2008	9.832	9.832	9.832	9.832	0	+0.00(+0.00%)
Mar 05, 2008	9.864	9.864	9.832	9.832	306	+0.12(+1.28%)
Mar 04, 2008	9.721	9.721	9.708	9.708	1,531	-0.19(-1.91%)

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.