Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.11	10.27	9.830	10.03	162,885	-0.08(-0.79%)
May 29, 2008	10.08	10.23	9.880	10.11	80,980	-0.02(-0.20%)
May 28, 2008	10.08	10.17	10.00	10.13	61,251	+0.11(+1.10%)
May 27, 2008	9.870	10.12	9.820	10.02	760,653	+0.14(+1.42%)
May 26, 2008	10.16	10.25	9.820	9.880	101,514	+0.00(+0.00%)
May 23, 2008	10.16	10.25	9.820	9.880	101,514	-0.31(-3.04%)
May 22, 2008	10.20	10.44	10.15	10.19	106,710	+0.00(+0.00%)
May 21, 2008	10.42	10.50	10.08	10.19	96,321	-0.24(-2.30%)
May 20, 2008	10.39	10.58	10.29	10.43	97,785	+0.03(+0.29%)
May 19, 2008	10.40	10.56	10.30	10.40	139,845	-0.03(-0.29%)
May 16, 2008	10.55	10.59	10.13	10.43	177,065	-0.06(-0.57%)
May 15, 2008	10.35	10.50	10.13	10.49	207,362	+0.05(+0.48%)
May 14, 2008	10.31	10.67	10.18	10.44	148,745	+0.14(+1.36%)
May 13, 2008	10.25	10.36	10.09	10.30	185,030	+0.09(+0.88%)
May 12, 2008	10.03	10.27	9.940	10.21	192,608	+0.22(+2.20%)
May 09, 2008	9.820	10.01	9.820	9.990	189,809	+0.08(+0.81%)
May 08, 2008	9.990	10.14	9.820	9.910	169,971	-0.02(-0.20%)
May 07, 2008	10.02	10.22	9.850	9.930	200,797	-0.06(-0.60%)
May 06, 2008	9.630	10.05	9.630	9.990	334,252	+0.25(+2.57%)
May 05, 2008	9.610	9.860	9.540	9.740	262,107	+0.04(+0.41%)
May 02, 2008	9.610	9.880	9.500	9.700	208,902	+0.25(+2.65%)
May 01, 2008	9.410	9.630	9.040	9.450	262,673	+0.02(+0.21%)
Apr 30, 2008	9.390	10.05	9.290	9.430	654,333	+1.32(+16.28%)
Apr 29, 2008	9.050	9.060	8.020	8.110	573,769	-0.92(-10.19%)
Apr 28, 2008	9.010	9.240	8.890	9.030	186,382	+0.03(+0.33%)
Apr 25, 2008	9.040	9.130	8.900	9.000	206,510	+0.03(+0.33%)
Apr 24, 2008	8.870	9.170	8.800	8.970	132,610	+0.13(+1.47%)
Apr 23, 2008	8.930	9.150	8.770	8.840	165,335	-0.04(-0.45%)
Apr 22, 2008	9.300	9.320	8.750	8.880	144,770	-0.48(-5.13%)
Apr 21, 2008	9.240	9.510	9.190	9.360	114,939	+0.05(+0.54%)
Apr 18, 2008	9.200	9.520	9.140	9.310	434,395	+0.11(+1.20%)
Apr 17, 2008	9.220	9.490	9.120	9.200	228,126	-0.07(-0.76%)
Apr 16, 2008	9.400	9.480	9.230	9.270	249,534	-0.02(-0.22%)
Apr 15, 2008	9.480	9.530	9.240	9.290	174,044	-0.15(-1.59%)
Apr 14, 2008	9.260	9.630	9.230	9.440	225,007	+0.10(+1.07%)
Apr 11, 2008	9.350	9.900	9.320	9.340	237,017	-0.66(-6.60%)
Apr 10, 2008	10.00	10.30	9.950	10.00	274,764	+0.02(+0.20%)
Apr 09, 2008	10.46	10.70	9.920	9.980	310,208	-0.43(-4.13%)
Apr 08, 2008	10.24	10.67	10.24	10.41	229,781	+0.06(+0.58%)
Apr 07, 2008	10.34	10.48	10.23	10.35	327,311	+0.06(+0.58%)
Apr 04, 2008	10.28	10.49	10.09	10.29	232,510	-0.10(-0.96%)
Apr 03, 2008	10.21	10.50	10.15	10.39	179,986	+0.10(+0.97%)
Apr 02, 2008	10.12	10.36	10.10	10.29	261,327	+0.25(+2.49%)
Apr 01, 2008	10.35	10.35	9.980	10.04	237,654	-0.05(-0.50%)
Mar 31, 2008	9.800	10.30	9.550	10.09	234,236	+0.34(+3.49%)
Mar 28, 2008	10.02	10.16	9.580	9.750	205,462	-0.30(-2.99%)
Mar 27, 2008	10.10	10.36	9.950	10.05	263,425	-0.01(-0.10%)
Mar 26, 2008	10.08	10.26	9.900	10.06	357,775	-0.14(-1.37%)
Mar 25, 2008	9.850	10.25	9.650	10.20	445,397	+0.33(+3.34%)
Mar 24, 2008	9.300	9.890	8.950	9.870	991,453	+0.61(+6.59%)
Mar 21, 2008	9.210	9.350	9.000	9.260	1,272,021	+0.00(+0.00%)
Mar 20, 2008	9.210	9.350	9.000	9.260	1,272,021	+0.07(+0.76%)
Mar 19, 2008	9.870	9.890	9.190	9.190	596,053	-0.65(-6.61%)
Mar 18, 2008	9.680	9.900	9.320	9.840	267,219	+0.40(+4.24%)
Mar 17, 2008	9.320	9.570	9.220	9.440	212,885	-0.13(-1.36%)
Mar 14, 2008	10.19	10.23	9.570	9.570	268,068	-0.55(-5.43%)
Mar 13, 2008	9.760	10.36	9.550	10.12	208,225	+0.23(+2.33%)
Mar 12, 2008	10.10	10.23	9.880	9.890	170,804	-0.19(-1.88%)
Mar 11, 2008	9.930	10.12	9.790	10.08	264,122	+0.43(+4.46%)
Mar 10, 2008	9.500	9.880	9.360	9.650	247,541	+0.20(+2.12%)
Mar 07, 2008	9.310	9.640	9.210	9.450	240,483	+0.02(+0.21%)
Mar 06, 2008	9.550	9.650	9.360	9.430	203,603	-0.08(-0.84%)
Mar 05, 2008	9.570	9.790	9.440	9.510	257,250	-0.02(-0.21%)
Mar 04, 2008	9.280	9.810	9.280	9.530	786,091	+0.13(+1.38%)

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.