Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.53	11.53	11.42	11.51	340,495	-0.01(-0.12%)
May 29, 2008	11.46	11.58	11.46	11.53	243,149	+0.00(+0.00%)
May 28, 2008	11.61	11.64	11.51	11.53	204,388	-0.04(-0.31%)
May 27, 2008	11.64	11.69	11.53	11.56	179,452	-0.04(-0.38%)
May 26, 2008	11.71	11.80	11.58	11.61	0	+0.00(+0.00%)
May 23, 2008	11.71	11.80	11.58	11.61	252,510	-0.05(-0.45%)
May 22, 2008	11.76	11.85	11.64	11.66	258,289	-0.02(-0.19%)
May 21, 2008	11.54	11.77	11.53	11.68	480,950	+0.17(+1.47%)
May 20, 2008	11.27	11.54	11.27	11.51	428,093	+0.25(+2.22%)
May 19, 2008	11.33	11.33	11.21	11.26	390,336	-0.08(-0.71%)
May 16, 2008	11.21	11.40	11.21	11.34	316,577	+0.10(+0.87%)
May 15, 2008	11.26	11.31	11.13	11.25	285,110	-0.04(-0.37%)
May 14, 2008	11.37	11.38	11.25	11.29	331,026	-0.02(-0.17%)
May 13, 2008	11.29	11.40	11.28	11.31	328,042	+0.06(+0.49%)
May 12, 2008	11.25	11.29	11.17	11.25	260,342	+0.04(+0.32%)
May 09, 2008	11.28	11.28	11.16	11.21	135,639	-0.01(-0.05%)
May 08, 2008	11.28	11.54	11.16	11.22	396,403	+0.03(+0.30%)
May 07, 2008	11.31	11.32	11.15	11.19	258,123	-0.05(-0.47%)
May 06, 2008	11.19	11.26	11.18	11.24	397,823	+0.08(+0.72%)
May 05, 2008	11.19	11.28	11.15	11.16	394,694	-0.00(-0.02%)
May 02, 2008	11.43	11.43	11.09	11.16	436,299	-0.23(-2.00%)
May 01, 2008	11.46	11.49	11.33	11.39	452,838	+0.02(+0.17%)
Apr 30, 2008	11.38	11.47	11.32	11.37	436,544	-0.06(-0.49%)
Apr 29, 2008	11.54	11.58	11.41	11.43	385,830	-0.06(-0.48%)
Apr 28, 2008	11.47	11.57	11.42	11.48	236,963	+0.01(+0.10%)
Apr 25, 2008	11.40	11.47	11.34	11.47	224,261	+0.01(+0.10%)
Apr 24, 2008	11.35	11.46	11.30	11.46	241,084	+0.02(+0.19%)
Apr 23, 2008	11.47	11.47	11.37	11.44	184,447	+0.05(+0.45%)
Apr 22, 2008	11.51	11.51	11.35	11.39	216,418	-0.07(-0.61%)
Apr 21, 2008	11.47	11.53	11.38	11.46	299,308	-0.04(-0.39%)
Apr 18, 2008	11.40	11.67	11.23	11.50	846,289	+0.28(+2.45%)
Apr 17, 2008	11.15	11.30	11.13	11.23	251,959	+0.08(+0.67%)
Apr 16, 2008	11.01	11.15	10.98	11.15	244,684	+0.20(+1.80%)
Apr 15, 2008	11.00	11.06	10.91	10.95	312,819	+0.08(+0.69%)
Apr 14, 2008	10.89	10.93	10.75	10.88	248,076	+0.06(+0.57%)
Apr 11, 2008	10.97	10.99	10.77	10.82	467,687	-0.15(-1.37%)
Apr 10, 2008	10.98	11.09	10.96	10.97	226,635	-0.08(-0.68%)
Apr 09, 2008	11.19	11.19	11.02	11.04	204,716	-0.09(-0.85%)
Apr 08, 2008	11.26	11.28	11.11	11.14	299,613	-0.04(-0.37%)
Apr 07, 2008	11.18	11.23	11.09	11.18	309,089	+0.11(+0.98%)
Apr 04, 2008	10.96	11.11	10.91	11.07	301,724	+0.04(+0.40%)
Apr 03, 2008	10.98	11.03	10.86	11.03	289,497	+0.04(+0.38%)
Apr 02, 2008	11.03	11.07	10.96	10.98	307,424	+0.03(+0.25%)
Apr 01, 2008	11.04	11.09	10.80	10.96	602,370	+0.16(+1.47%)
Mar 31, 2008	10.53	10.86	10.53	10.80	307,284	+0.26(+2.51%)
Mar 28, 2008	10.78	10.80	10.48	10.53	393,249	-0.21(-1.92%)
Mar 27, 2008	11.03	11.18	10.74	10.74	421,886	-0.28(-2.52%)
Mar 26, 2008	11.01	11.12	10.88	11.02	422,662	+0.09(+0.79%)
Mar 25, 2008	10.92	11.02	10.74	10.93	393,928	+0.10(+0.93%)
Mar 24, 2008	10.62	11.01	10.62	10.83	839,578	+0.35(+3.37%)
Mar 21, 2008	10.01	10.57	10.01	10.48	1,388,232	+0.00(+0.00%)
Mar 20, 2008	10.01	10.57	10.01	10.48	1,388,232	+0.48(+4.81%)
Mar 19, 2008	10.30	10.32	9.983	9.997	277,302	-0.33(-3.15%)
Mar 18, 2008	10.13	10.46	9.938	10.32	553,936	+0.29(+2.94%)
Mar 17, 2008	10.07	10.29	9.796	10.03	344,106	-0.16(-1.61%)
Mar 14, 2008	10.43	10.48	10.11	10.19	652,121	-0.24(-2.27%)
Mar 13, 2008	10.49	10.54	10.37	10.43	1,056,806	-0.11(-1.03%)
Mar 12, 2008	10.66	10.67	10.50	10.54	329,272	-0.05(-0.50%)
Mar 11, 2008	10.58	10.64	10.39	10.59	336,518	+0.13(+1.20%)
Mar 10, 2008	10.74	10.76	10.46	10.46	490,887	-0.33(-3.09%)
Mar 07, 2008	10.83	10.92	10.73	10.80	271,875	-0.12(-1.07%)
Mar 06, 2008	11.16	11.21	10.89	10.91	486,312	-0.29(-2.56%)
Mar 05, 2008	11.27	11.31	11.11	11.20	453,396	+0.00(+0.00%)
Mar 04, 2008	11.31	11.42	11.13	11.20	342,887	-0.17(-1.49%)

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.