Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	8.510	8.618	7.884	7.884	136,104	-0.63(-7.44%)
Jun 27, 2008	9.359	9.424	8.513	8.517	469,254	-0.84(-9.00%)
Jun 26, 2008	9.856	9.856	9.359	9.359	44,524	-0.64(-6.41%)
Jun 25, 2008	9.662	10.10	9.662	10.00	61,482	+0.38(+3.97%)
Jun 24, 2008	9.561	9.727	9.230	9.619	39,080	-0.05(-0.52%)
Jun 23, 2008	10.08	10.08	9.662	9.669	44,441	-0.37(-3.73%)
Jun 20, 2008	10.24	10.48	9.806	10.04	157,899	-0.26(-2.52%)
Jun 19, 2008	10.58	10.58	10.16	10.30	67,324	-0.31(-2.92%)
Jun 18, 2008	10.82	10.88	10.41	10.61	50,565	-0.27(-2.45%)
Jun 17, 2008	11.34	11.34	10.84	10.88	45,362	-0.43(-3.82%)
Jun 16, 2008	11.12	11.31	10.91	11.31	26,966	+0.17(+1.49%)
Jun 13, 2008	11.18	11.27	10.86	11.14	45,111	+0.10(+0.91%)
Jun 12, 2008	10.88	11.09	10.83	11.04	48,927	+0.21(+1.93%)
Jun 11, 2008	11.09	11.09	10.76	10.84	42,444	-0.32(-2.84%)
Jun 10, 2008	10.99	11.20	10.76	11.15	22,123	+0.14(+1.24%)
Jun 09, 2008	11.54	11.54	10.75	11.02	35,991	-0.48(-4.14%)
Jun 06, 2008	11.88	11.88	11.36	11.49	54,714	-0.66(-5.39%)
Jun 05, 2008	11.74	12.15	11.68	12.15	44,361	+0.39(+3.31%)
Jun 04, 2008	11.49	12.11	11.42	11.76	55,607	+0.19(+1.68%)
Jun 03, 2008	11.76	11.77	11.47	11.56	36,946	-0.12(-1.05%)
Jun 02, 2008	11.84	11.96	11.56	11.68	61,234	-0.18(-1.52%)
May 30, 2008	11.88	11.89	11.67	11.86	88,922	+0.00(+0.00%)
May 29, 2008	11.47	11.99	11.47	11.86	53,879	+0.35(+3.06%)
May 28, 2008	11.50	11.56	10.98	11.51	31,760	+0.03(+0.25%)
May 27, 2008	11.17	11.48	11.04	11.48	46,083	+0.35(+3.10%)
May 26, 2008	11.38	11.40	10.85	11.14	45,706	+0.00(+0.00%)
May 23, 2008	11.38	11.40	10.85	11.14	45,706	-0.32(-2.83%)
May 22, 2008	10.89	11.46	10.89	11.46	75,143	+0.64(+5.92%)
May 21, 2008	11.12	11.43	10.81	10.82	165,636	-0.27(-2.40%)
May 20, 2008	11.42	11.42	11.02	11.09	202,563	-0.40(-3.51%)
May 19, 2008	11.50	11.57	11.34	11.49	82,705	-0.04(-0.37%)
May 16, 2008	11.80	11.81	11.30	11.53	86,613	-0.19(-1.60%)
May 15, 2008	11.46	11.79	11.14	11.72	34,929	+0.24(+2.13%)
May 14, 2008	11.43	11.66	11.38	11.48	57,506	+0.06(+0.50%)
May 13, 2008	11.35	11.48	11.07	11.42	98,792	+0.10(+0.89%)
May 12, 2008	11.01	11.48	11.01	11.32	97,398	+0.35(+3.22%)
May 09, 2008	11.15	11.38	10.69	10.96	56,771	-0.18(-1.62%)
May 08, 2008	11.61	11.92	10.97	11.14	104,541	-0.45(-3.85%)
May 07, 2008	12.20	12.20	11.51	11.59	87,584	-0.61(-5.02%)
May 06, 2008	12.32	12.35	12.04	12.20	78,483	-0.18(-1.45%)
May 05, 2008	12.30	12.49	12.23	12.38	206,223	-0.08(-0.64%)
May 02, 2008	12.84	12.84	12.35	12.46	43,648	-0.19(-1.54%)
May 01, 2008	12.26	12.75	12.26	12.66	52,080	+0.41(+3.35%)
Apr 30, 2008	12.09	12.56	12.09	12.25	63,999	+0.17(+1.43%)
Apr 29, 2008	12.56	12.76	12.04	12.07	52,511	-0.42(-3.40%)
Apr 28, 2008	12.36	12.89	12.36	12.50	79,777	+0.10(+0.81%)
Apr 25, 2008	12.32	12.63	11.97	12.40	135,548	-0.07(-0.58%)
Apr 24, 2008	12.20	12.66	11.99	12.47	62,734	+0.40(+3.28%)
Apr 23, 2008	12.48	12.61	11.88	12.07	60,950	-0.37(-3.01%)
Apr 22, 2008	12.73	12.91	12.01	12.45	86,742	-0.50(-3.89%)
Apr 21, 2008	13.23	13.26	12.79	12.95	65,190	-0.40(-2.97%)
Apr 18, 2008	13.20	13.41	13.09	13.35	92,907	+0.38(+2.94%)
Apr 17, 2008	13.08	13.19	12.65	12.97	62,028	-0.14(-1.10%)
Apr 16, 2008	12.56	13.11	12.40	13.11	105,114	+0.61(+4.90%)
Apr 15, 2008	11.90	12.51	11.84	12.50	59,700	+0.66(+5.53%)
Apr 14, 2008	11.88	12.20	11.66	11.84	46,463	-0.06(-0.54%)
Apr 11, 2008	12.08	12.19	11.82	11.91	35,268	-0.30(-2.42%)
Apr 10, 2008	12.19	12.44	12.10	12.20	34,139	-0.04(-0.29%)
Apr 09, 2008	12.42	12.49	12.00	12.24	61,638	-0.17(-1.33%)
Apr 08, 2008	12.28	12.51	12.28	12.40	37,477	-0.01(-0.06%)
Apr 07, 2008	12.55	12.67	12.36	12.41	38,246	-0.09(-0.75%)
Apr 04, 2008	12.73	12.99	12.35	12.51	23,827	-0.19(-1.47%)
Apr 03, 2008	12.23	12.90	11.84	12.69	51,885	-0.17(-1.34%)
Apr 02, 2008	13.10	13.11	12.56	12.87	63,678	-0.26(-1.97%)

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.