Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.28	10.50	10.07	10.44	297,706	+0.17(+1.66%)
May 29, 2008	10.25	10.40	9.810	10.27	287,997	+0.12(+1.18%)
May 28, 2008	10.09	10.35	9.950	10.15	177,823	+0.07(+0.69%)
May 27, 2008	9.810	10.15	9.750	10.08	139,457	+0.26(+2.65%)
May 26, 2008	9.900	10.11	9.680	9.820	130,974	+0.00(+0.00%)
May 23, 2008	9.900	10.11	9.680	9.820	130,974	-0.15(-1.50%)
May 22, 2008	9.840	10.19	9.720	9.970	155,619	+0.13(+1.32%)
May 21, 2008	10.20	10.20	9.730	9.840	906,041	-0.35(-3.43%)
May 20, 2008	10.40	10.48	9.790	10.19	191,604	-0.30(-2.86%)
May 19, 2008	10.60	10.74	10.39	10.49	156,840	-0.14(-1.32%)
May 16, 2008	10.73	10.75	10.43	10.63	226,836	-0.03(-0.28%)
May 15, 2008	10.76	11.13	10.41	10.66	291,940	-0.12(-1.11%)
May 14, 2008	10.61	11.43	10.60	10.78	216,919	+0.19(+1.79%)
May 13, 2008	10.73	10.85	9.860	10.59	547,307	-0.72(-6.37%)
May 12, 2008	11.18	11.49	11.10	11.31	135,269	+0.17(+1.53%)
May 09, 2008	10.97	11.34	10.82	11.14	119,731	+0.06(+0.54%)
May 08, 2008	11.22	11.22	10.80	11.08	198,024	-0.15(-1.34%)
May 07, 2008	11.39	11.43	11.15	11.23	112,788	-0.16(-1.40%)
May 06, 2008	11.34	11.49	11.33	11.39	81,594	+0.00(+0.00%)
May 05, 2008	11.20	11.40	11.17	11.39	176,848	+0.31(+2.80%)
May 02, 2008	11.40	11.50	10.92	11.08	300,488	-0.22(-1.95%)
May 01, 2008	10.94	11.47	10.88	11.30	207,938	+0.34(+3.10%)
Apr 30, 2008	10.76	11.05	10.76	10.96	920,043	+0.30(+2.81%)
Apr 29, 2008	10.59	10.89	10.59	10.66	96,738	+0.08(+0.76%)
Apr 28, 2008	10.45	10.68	10.38	10.58	135,291	+0.11(+1.05%)
Apr 25, 2008	10.42	10.59	10.16	10.47	93,974	+0.07(+0.67%)
Apr 24, 2008	9.690	10.52	9.630	10.40	156,183	+0.75(+7.77%)
Apr 23, 2008	10.02	10.02	9.600	9.650	121,900	-0.35(-3.50%)
Apr 22, 2008	10.23	10.40	9.890	10.00	143,619	-0.30(-2.91%)
Apr 21, 2008	10.16	10.33	9.990	10.30	102,546	+0.09(+0.88%)
Apr 18, 2008	10.21	10.47	10.04	10.21	133,371	+0.17(+1.69%)
Apr 17, 2008	10.07	10.34	9.910	10.04	107,513	-0.05(-0.50%)
Apr 16, 2008	10.08	10.23	10.04	10.09	152,446	+0.09(+0.90%)
Apr 15, 2008	10.16	10.16	9.850	10.00	135,504	-0.13(-1.28%)
Apr 14, 2008	10.18	10.40	10.03	10.13	151,062	-0.08(-0.78%)
Apr 11, 2008	10.35	10.89	10.19	10.21	200,083	-0.65(-5.99%)
Apr 10, 2008	10.82	10.93	10.64	10.86	269,641	+0.06(+0.56%)
Apr 09, 2008	11.08	11.46	10.78	10.80	139,073	-0.29(-2.61%)
Apr 08, 2008	11.03	11.29	11.02	11.09	136,753	-0.05(-0.45%)
Apr 07, 2008	11.09	11.40	10.92	11.14	157,172	+0.11(+1.00%)
Apr 04, 2008	11.03	11.26	10.77	11.03	180,956	+0.03(+0.27%)
Apr 03, 2008	11.34	11.46	10.72	11.00	486,029	-0.50(-4.35%)
Apr 02, 2008	11.97	12.78	11.37	11.50	444,391	-0.65(-5.35%)
Apr 01, 2008	11.92	12.21	11.77	12.15	315,167	+0.55(+4.74%)
Mar 31, 2008	11.15	12.13	11.15	11.60	297,209	+0.47(+4.22%)
Mar 28, 2008	11.47	11.57	11.12	11.13	141,551	-0.34(-2.96%)
Mar 27, 2008	11.91	12.02	11.44	11.47	167,527	-0.39(-3.29%)
Mar 26, 2008	11.96	12.08	11.83	11.86	108,027	-0.13(-1.08%)
Mar 25, 2008	11.83	12.10	11.74	11.99	101,812	+0.11(+0.93%)
Mar 24, 2008	11.54	12.17	11.43	11.88	211,201	+0.46(+4.03%)
Mar 21, 2008	11.55	11.63	11.11	11.42	636,222	+0.00(+0.00%)
Mar 20, 2008	11.55	11.63	11.11	11.42	636,222	-0.01(-0.09%)
Mar 19, 2008	11.55	12.32	11.43	11.43	161,149	-0.04(-0.35%)
Mar 18, 2008	11.71	12.28	11.09	11.47	300,301	+0.01(+0.09%)
Mar 17, 2008	11.51	11.75	10.98	11.46	212,283	-0.35(-2.96%)
Mar 14, 2008	12.34	12.40	11.65	11.81	184,863	-0.42(-3.43%)
Mar 13, 2008	11.56	12.30	11.31	12.23	336,346	+0.49(+4.17%)
Mar 12, 2008	11.58	12.03	11.48	11.74	371,572	+0.16(+1.38%)
Mar 11, 2008	11.72	12.22	11.38	11.58	261,439	+0.14(+1.22%)
Mar 10, 2008	11.75	11.99	11.33	11.44	284,113	-0.34(-2.89%)
Mar 07, 2008	11.46	12.15	11.42	11.78	256,312	+0.14(+1.20%)
Mar 06, 2008	11.79	11.90	11.37	11.64	276,373	-0.24(-2.02%)
Mar 05, 2008	12.04	12.31	11.83	11.88	461,243	-0.15(-1.25%)
Mar 04, 2008	12.13	12.57	11.83	12.03	345,642	-0.30(-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.