Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.06	10.27	9.851	10.21	304,323	+0.17(+1.66%)
May 29, 2008	10.03	10.17	9.597	10.05	294,398	+0.12(+1.18%)
May 28, 2008	9.871	10.12	9.734	9.929	181,775	+0.07(+0.69%)
May 27, 2008	9.597	9.929	9.538	9.861	142,556	+0.25(+2.65%)
May 26, 2008	9.685	9.890	9.470	9.606	133,885	+0.00(+0.00%)
May 23, 2008	9.685	9.890	9.470	9.606	133,885	-0.15(-1.50%)
May 22, 2008	9.626	9.964	9.509	9.753	159,078	+0.13(+1.32%)
May 21, 2008	9.978	9.978	9.518	9.626	926,180	-0.34(-3.43%)
May 20, 2008	10.17	10.25	9.577	9.968	195,862	-0.29(-2.86%)
May 19, 2008	10.37	10.50	10.16	10.26	160,326	-0.14(-1.32%)
May 16, 2008	10.50	10.52	10.20	10.40	231,878	-0.03(-0.28%)
May 15, 2008	10.53	10.89	10.18	10.43	298,429	-0.12(-1.11%)
May 14, 2008	10.38	11.18	10.37	10.55	221,740	+0.19(+1.79%)
May 13, 2008	10.50	10.61	9.646	10.36	559,472	-0.70(-6.37%)
May 12, 2008	10.94	11.24	10.86	11.06	138,275	+0.17(+1.53%)
May 09, 2008	10.73	11.09	10.58	10.90	122,392	+0.06(+0.54%)
May 08, 2008	10.98	10.98	10.57	10.84	202,425	-0.15(-1.34%)
May 07, 2008	11.14	11.18	10.91	10.99	115,295	-0.16(-1.40%)
May 06, 2008	11.09	11.24	11.08	11.14	83,407	+0.00(+0.00%)
May 05, 2008	10.96	11.15	10.93	11.14	180,778	+0.30(+2.80%)
May 02, 2008	11.15	11.25	10.68	10.84	307,167	-0.22(-1.95%)
May 01, 2008	10.70	11.22	10.64	11.05	212,560	+0.33(+3.10%)
Apr 30, 2008	10.53	10.81	10.53	10.72	940,493	+0.29(+2.81%)
Apr 29, 2008	10.36	10.65	10.36	10.43	98,888	+0.08(+0.76%)
Apr 28, 2008	10.22	10.45	10.15	10.35	138,298	+0.11(+1.05%)
Apr 25, 2008	10.19	10.36	9.939	10.24	96,062	+0.07(+0.67%)
Apr 24, 2008	9.479	10.29	9.421	10.17	159,654	+0.73(+7.77%)
Apr 23, 2008	9.802	9.802	9.391	9.440	124,609	-0.34(-3.50%)
Apr 22, 2008	10.01	10.17	9.675	9.783	146,811	-0.29(-2.91%)
Apr 21, 2008	9.939	10.11	9.773	10.08	104,825	+0.09(+0.88%)
Apr 18, 2008	9.988	10.24	9.822	9.988	136,335	+0.17(+1.69%)
Apr 17, 2008	9.851	10.12	9.695	9.822	109,902	-0.05(-0.50%)
Apr 16, 2008	9.861	10.01	9.822	9.871	155,834	+0.09(+0.90%)
Apr 15, 2008	9.939	9.939	9.636	9.783	138,515	-0.13(-1.28%)
Apr 14, 2008	9.959	10.17	9.812	9.910	154,419	-0.08(-0.78%)
Apr 11, 2008	10.12	10.65	9.968	9.988	204,530	-0.64(-5.99%)
Apr 10, 2008	10.58	10.69	10.41	10.62	275,634	+0.06(+0.56%)
Apr 09, 2008	10.84	11.21	10.55	10.57	142,164	-0.28(-2.62%)
Apr 08, 2008	10.79	11.04	10.78	10.85	139,792	-0.05(-0.45%)
Apr 07, 2008	10.85	11.15	10.68	10.90	160,665	+0.11(+1.00%)
Apr 04, 2008	10.79	11.01	10.53	10.79	184,978	+0.03(+0.27%)
Apr 03, 2008	11.09	11.21	10.49	10.76	496,832	-0.49(-4.35%)
Apr 02, 2008	11.71	12.50	11.12	11.25	454,268	-0.64(-5.35%)
Apr 01, 2008	11.66	11.94	11.51	11.89	322,172	+0.54(+4.74%)
Mar 31, 2008	10.91	11.87	10.91	11.35	303,815	+0.46(+4.22%)
Mar 28, 2008	11.22	11.32	10.88	10.89	144,697	-0.33(-2.96%)
Mar 27, 2008	11.65	11.76	11.19	11.22	171,250	-0.38(-3.29%)
Mar 26, 2008	11.70	11.82	11.57	11.60	110,428	-0.13(-1.08%)
Mar 25, 2008	11.57	11.84	11.48	11.73	104,075	+0.11(+0.93%)
Mar 24, 2008	11.29	11.91	11.18	11.62	215,895	+0.45(+4.03%)
Mar 21, 2008	11.30	11.38	10.87	11.17	650,363	+0.00(+0.00%)
Mar 20, 2008	11.30	11.38	10.87	11.17	650,363	-0.01(-0.09%)
Mar 19, 2008	11.30	12.05	11.18	11.18	164,731	-0.04(-0.35%)
Mar 18, 2008	11.46	12.01	10.85	11.22	306,976	+0.01(+0.09%)
Mar 17, 2008	11.26	11.49	10.74	11.21	217,001	-0.34(-2.96%)
Mar 14, 2008	12.07	12.13	11.40	11.55	188,972	-0.41(-3.43%)
Mar 13, 2008	11.31	12.03	11.06	11.96	343,822	+0.48(+4.17%)
Mar 12, 2008	11.33	11.77	11.23	11.48	379,831	+0.16(+1.38%)
Mar 11, 2008	11.47	11.95	11.13	11.33	267,250	+0.14(+1.22%)
Mar 10, 2008	11.49	11.73	11.08	11.19	290,428	-0.33(-2.89%)
Mar 07, 2008	11.21	11.89	11.17	11.52	262,009	+0.14(+1.20%)
Mar 06, 2008	11.53	11.64	11.12	11.39	282,516	-0.23(-2.02%)
Mar 05, 2008	11.78	12.04	11.57	11.62	471,495	-0.15(-1.25%)
Mar 04, 2008	11.87	12.30	11.57	11.77	353,324	-0.29(-2.43%)

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.