Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	9.371	9.429	9.061	9.067	709,526	-0.36(-3.84%)
Jun 27, 2008	9.610	9.701	9.313	9.429	1,427,147	-0.22(-2.28%)
Jun 26, 2008	10.02	10.21	9.636	9.649	895,610	-0.49(-4.79%)
Jun 25, 2008	10.03	10.24	10.03	10.13	718,933	+0.10(+1.03%)
Jun 24, 2008	10.17	10.36	9.992	10.03	849,615	-0.20(-1.96%)
Jun 23, 2008	10.52	10.57	10.22	10.23	460,830	-0.27(-2.59%)
Jun 20, 2008	10.48	10.99	10.44	10.50	647,225	-0.21(-1.93%)
Jun 19, 2008	10.61	10.74	10.59	10.71	278,072	+0.08(+0.79%)
Jun 18, 2008	10.61	10.70	10.55	10.63	683,593	-0.05(-0.42%)
Jun 17, 2008	10.71	10.94	10.66	10.67	377,585	-0.04(-0.36%)
Jun 16, 2008	10.55	10.75	10.54	10.71	286,732	+0.08(+0.79%)
Jun 13, 2008	10.68	10.81	10.45	10.63	446,565	+0.01(+0.12%)
Jun 12, 2008	10.48	10.74	10.48	10.61	409,590	+0.14(+1.36%)
Jun 11, 2008	10.57	10.59	10.45	10.47	607,065	-0.13(-1.22%)
Jun 10, 2008	10.64	10.68	10.36	10.60	570,332	+0.10(+0.92%)
Jun 09, 2008	10.56	10.65	10.46	10.50	520,123	+0.03(+0.31%)
Jun 06, 2008	10.76	10.82	10.47	10.47	403,896	-0.38(-3.46%)
Jun 05, 2008	10.52	10.85	10.52	10.85	845,242	+0.32(+3.07%)
Jun 04, 2008	10.49	10.60	10.49	10.52	832,629	+0.00(+0.00%)
Jun 03, 2008	10.57	10.61	10.48	10.52	531,910	-0.01(-0.06%)
Jun 02, 2008	10.56	10.56	10.48	10.53	651,527	-0.01(-0.06%)
May 30, 2008	10.64	10.65	10.50	10.54	651,825	-0.10(-0.97%)
May 29, 2008	10.68	10.80	10.57	10.64	904,450	-0.04(-0.36%)
May 28, 2008	10.65	10.73	10.55	10.68	439,957	+0.03(+0.24%)
May 27, 2008	10.57	10.75	10.56	10.65	450,615	+0.12(+1.17%)
May 26, 2008	10.53	10.63	10.50	10.53	0	+0.00(+0.00%)
May 23, 2008	10.53	10.63	10.50	10.53	305,462	-0.10(-0.91%)
May 22, 2008	10.53	10.74	10.47	10.63	360,395	+0.16(+1.55%)
May 21, 2008	10.58	10.69	10.45	10.46	475,756	-0.06(-0.61%)
May 20, 2008	10.48	10.55	10.46	10.53	385,196	-0.01(-0.12%)
May 19, 2008	10.51	10.62	10.49	10.54	325,658	+0.02(+0.18%)
May 16, 2008	10.56	10.77	10.36	10.52	970,742	+0.06(+0.56%)
May 15, 2008	10.44	10.53	10.36	10.46	317,588	+0.00(+0.00%)
May 14, 2008	10.37	10.50	10.37	10.46	382,752	+0.10(+0.94%)
May 13, 2008	10.48	10.50	10.35	10.37	587,881	-0.10(-0.93%)
May 12, 2008	10.48	10.57	10.43	10.46	712,561	+0.02(+0.19%)
May 09, 2008	10.36	10.49	10.35	10.44	282,047	-0.02(-0.19%)
May 08, 2008	10.35	10.50	10.24	10.46	722,889	+0.17(+1.70%)
May 07, 2008	10.53	10.61	10.29	10.29	398,619	-0.27(-2.51%)
May 06, 2008	10.54	10.63	10.48	10.55	776,878	-0.05(-0.43%)
May 05, 2008	11.02	11.02	10.52	10.60	629,463	-0.45(-4.10%)
May 02, 2008	10.79	11.14	10.62	11.05	778,203	+0.30(+2.83%)
May 01, 2008	10.67	10.87	10.15	10.75	941,313	-0.19(-1.77%)
Apr 30, 2008	11.14	11.16	10.90	10.94	343,214	-0.12(-1.05%)
Apr 29, 2008	11.01	11.10	10.78	11.06	338,821	+0.08(+0.71%)
Apr 28, 2008	11.29	11.29	10.83	10.98	508,620	-0.23(-2.08%)
Apr 25, 2008	11.26	11.27	10.97	11.21	241,329	+0.03(+0.23%)
Apr 24, 2008	10.86	11.22	10.77	11.19	539,772	+0.37(+3.41%)
Apr 23, 2008	11.07	11.07	10.76	10.82	330,853	-0.19(-1.76%)
Apr 22, 2008	11.33	11.35	10.95	11.01	354,484	-0.36(-3.13%)
Apr 21, 2008	11.50	11.65	11.27	11.37	300,721	-0.25(-2.12%)
Apr 18, 2008	11.72	11.76	11.56	11.62	253,002	+0.04(+0.34%)
Apr 17, 2008	11.64	11.64	11.47	11.58	319,057	-0.16(-1.32%)
Apr 16, 2008	11.65	11.73	11.42	11.73	366,271	+0.21(+1.85%)
Apr 15, 2008	11.48	11.55	11.41	11.52	186,364	+0.08(+0.73%)
Apr 14, 2008	11.58	11.60	11.43	11.43	232,126	-0.12(-1.06%)
Apr 11, 2008	11.44	11.67	11.43	11.56	335,849	-0.02(-0.17%)
Apr 10, 2008	11.54	11.66	11.44	11.58	378,217	+0.02(+0.17%)
Apr 09, 2008	11.82	11.82	11.54	11.56	388,423	-0.21(-1.81%)
Apr 08, 2008	11.77	11.83	11.70	11.77	370,641	-0.09(-0.76%)
Apr 07, 2008	11.96	11.97	11.78	11.86	170,244	+0.03(+0.22%)
Apr 04, 2008	11.83	11.90	11.63	11.83	385,330	+0.08(+0.71%)
Apr 03, 2008	11.88	11.91	11.70	11.75	351,467	-0.16(-1.30%)
Apr 02, 2008	11.88	12.05	11.82	11.91	448,203	-0.02(-0.16%)

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.