Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.18	11.35	11.07	11.23	16,422	+0.07(+0.62%)
May 29, 2008	10.54	11.30	10.53	11.16	59,879	+0.57(+5.43%)
May 28, 2008	10.76	10.76	10.47	10.59	35,090	-0.18(-1.64%)
May 27, 2008	10.51	10.85	10.51	10.76	25,980	+0.13(+1.18%)
May 26, 2008	10.59	10.67	10.59	10.64	0	+0.00(+0.00%)
May 23, 2008	10.59	10.67	10.59	10.64	20,551	-0.06(-0.59%)
May 22, 2008	10.63	11.01	10.63	10.70	40,997	+0.00(+0.02%)
May 21, 2008	10.72	11.11	10.53	10.70	29,556	+0.01(+0.10%)
May 20, 2008	10.95	11.05	10.57	10.69	36,230	-0.27(-2.43%)
May 19, 2008	11.11	11.12	10.74	10.95	67,316	-0.09(-0.78%)
May 16, 2008	11.11	11.12	10.67	11.04	74,843	+0.07(+0.63%)
May 15, 2008	11.05	11.10	10.85	10.97	17,638	-0.16(-1.43%)
May 14, 2008	10.96	11.47	10.96	11.13	37,560	+0.06(+0.57%)
May 13, 2008	11.22	11.24	10.95	11.07	35,739	+0.01(+0.11%)
May 12, 2008	11.00	11.24	10.91	11.05	34,799	+0.20(+1.86%)
May 09, 2008	10.66	11.05	10.66	10.85	31,763	-0.02(-0.17%)
May 08, 2008	11.13	11.13	10.72	10.87	80,383	-0.26(-2.36%)
May 07, 2008	11.64	11.70	11.12	11.13	84,969	-0.30(-2.61%)
May 06, 2008	11.39	11.54	11.22	11.43	20,975	-0.00(-0.02%)
May 05, 2008	11.51	11.58	11.42	11.43	43,380	-0.13(-1.14%)
May 02, 2008	11.65	11.66	11.34	11.56	70,891	+0.02(+0.14%)
May 01, 2008	10.96	11.55	10.94	11.55	31,939	+0.60(+5.50%)
Apr 30, 2008	11.24	11.56	10.93	10.95	49,392	-0.28(-2.49%)
Apr 29, 2008	11.66	11.75	11.18	11.22	34,084	-0.43(-3.65%)
Apr 28, 2008	11.76	11.79	11.63	11.65	25,265	-0.10(-0.82%)
Apr 25, 2008	12.16	12.16	11.65	11.75	32,416	-0.23(-1.94%)
Apr 24, 2008	11.64	12.23	11.54	11.98	62,830	+0.37(+3.18%)
Apr 23, 2008	11.75	11.81	11.37	11.61	30,509	-0.09(-0.79%)
Apr 22, 2008	12.38	12.38	11.64	11.70	41,950	-0.69(-5.54%)
Apr 21, 2008	12.34	12.42	12.11	12.39	29,594	-0.02(-0.19%)
Apr 18, 2008	12.48	12.59	12.22	12.41	61,019	-0.03(-0.22%)
Apr 17, 2008	12.48	12.48	12.14	12.44	31,939	-0.04(-0.34%)
Apr 16, 2008	11.69	12.48	11.69	12.48	43,380	+0.82(+7.01%)
Apr 15, 2008	11.61	12.05	11.35	11.66	28,602	+0.06(+0.52%)
Apr 14, 2008	11.56	11.77	11.56	11.60	18,115	+0.01(+0.11%)
Apr 11, 2008	11.91	12.01	11.39	11.59	29,079	-0.47(-3.88%)
Apr 10, 2008	12.23	12.48	11.96	12.06	42,427	-0.20(-1.66%)
Apr 09, 2008	12.29	12.36	12.22	12.26	14,301	+0.00(+0.03%)
Apr 08, 2008	12.01	12.38	11.97	12.26	41,950	+0.22(+1.87%)
Apr 07, 2008	12.41	12.48	12.03	12.03	40,997	-0.32(-2.60%)
Apr 04, 2008	12.31	12.41	12.10	12.35	23,835	+0.07(+0.58%)
Apr 03, 2008	12.30	12.44	12.07	12.28	35,276	-0.16(-1.27%)
Apr 02, 2008	12.22	12.51	12.22	12.44	30,509	+0.19(+1.54%)
Apr 01, 2008	11.75	12.26	11.75	12.25	56,728	+0.49(+4.19%)
Mar 31, 2008	11.67	11.93	11.65	11.76	36,706	+0.14(+1.17%)
Mar 28, 2008	11.59	11.72	11.59	11.62	9,534	+0.00(+0.00%)
Mar 27, 2008	11.54	11.72	11.39	11.62	39,567	+0.11(+0.95%)
Mar 26, 2008	11.27	11.60	11.27	11.51	28,602	+0.17(+1.48%)
Mar 25, 2008	11.61	11.74	11.11	11.34	99,632	-0.22(-1.90%)
Mar 24, 2008	11.56	11.73	11.50	11.56	84,378	-0.01(-0.11%)
Mar 21, 2008	11.19	11.69	11.19	11.58	342,755	+0.00(+0.00%)
Mar 20, 2008	11.19	11.69	11.19	11.58	342,755	+0.10(+0.90%)
Mar 19, 2008	11.24	11.75	11.24	11.47	65,309	-0.04(-0.33%)
Mar 18, 2008	10.91	11.54	10.91	11.51	73,780	+0.71(+6.56%)
Mar 17, 2008	10.38	10.91	10.30	10.80	57,205	+0.31(+2.98%)
Mar 14, 2008	10.99	10.99	10.36	10.49	42,904	-0.36(-3.32%)
Mar 13, 2008	10.75	10.96	10.51	10.85	105,753	+0.20(+1.83%)
Mar 12, 2008	10.95	11.21	10.66	10.66	105,830	-0.54(-4.83%)
Mar 11, 2008	10.30	11.20	10.17	11.20	102,965	+0.90(+8.72%)
Mar 10, 2008	10.61	10.72	10.21	10.30	104,399	-0.25(-2.40%)
Mar 07, 2008	10.47	10.83	10.28	10.55	187,319	+0.18(+1.76%)
Mar 06, 2008	10.94	10.94	10.37	10.37	171,616	-0.65(-5.94%)
Mar 05, 2008	11.18	11.29	10.83	11.03	129,713	-0.15(-1.37%)
Mar 04, 2008	10.87	11.18	10.81	11.18	130,619	+0.22(+1.99%)

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.