Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	9.907	9.921	9.682	9.826	377,831	-0.00(-0.05%)
Jun 27, 2008	9.902	10.04	9.481	9.830	985,416	-0.17(-1.67%)
Jun 26, 2008	9.969	10.04	9.907	9.998	160,702	-0.07(-0.71%)
Jun 25, 2008	10.00	10.30	9.998	10.07	111,223	+0.06(+0.62%)
Jun 24, 2008	10.01	10.11	9.888	10.01	305,757	-0.02(-0.19%)
Jun 23, 2008	10.09	10.10	9.984	10.03	245,429	+0.00(+0.00%)
Jun 20, 2008	10.22	10.24	9.950	10.03	428,963	-0.24(-2.38%)
Jun 19, 2008	9.931	10.27	9.878	10.27	199,782	+0.34(+3.42%)
Jun 18, 2008	10.22	10.33	9.811	9.931	334,406	-0.44(-4.29%)
Jun 17, 2008	10.61	10.69	10.38	10.38	295,336	+0.00(+0.05%)
Jun 16, 2008	10.36	10.37	10.26	10.37	131,022	+0.03(+0.28%)
Jun 13, 2008	10.26	10.34	10.14	10.34	136,012	+0.15(+1.50%)
Jun 12, 2008	10.33	10.44	10.13	10.19	206,436	-0.08(-0.79%)
Jun 11, 2008	10.34	10.38	10.22	10.27	198,574	-0.12(-1.15%)
Jun 10, 2008	10.43	10.62	10.33	10.39	676,782	-0.11(-1.00%)
Jun 09, 2008	10.56	10.67	10.49	10.50	756,308	-0.06(-0.59%)
Jun 06, 2008	11.00	11.03	10.56	10.56	432,878	-0.49(-4.42%)
Jun 05, 2008	10.61	11.05	10.56	11.05	432,320	+0.44(+4.15%)
Jun 04, 2008	10.55	10.67	10.52	10.61	289,178	+0.03(+0.32%)
Jun 03, 2008	10.59	10.73	10.51	10.57	99,069	-0.07(-0.63%)
Jun 02, 2008	10.68	10.68	10.52	10.64	171,484	-0.05(-0.49%)
May 30, 2008	10.68	10.76	10.62	10.69	165,643	-0.03(-0.27%)
May 29, 2008	10.60	10.72	10.54	10.72	150,553	+0.11(+0.99%)
May 28, 2008	10.74	10.78	10.53	10.62	142,149	-0.03(-0.27%)
May 27, 2008	10.52	10.72	10.44	10.64	110,972	+0.10(+0.95%)
May 26, 2008	10.61	10.61	10.44	10.54	0	+0.00(+0.00%)
May 23, 2008	10.61	10.61	10.44	10.54	149,886	-0.04(-0.36%)
May 22, 2008	10.72	10.78	10.51	10.58	200,568	-0.17(-1.56%)
May 21, 2008	10.79	10.90	10.51	10.75	370,859	+0.00(+0.00%)
May 20, 2008	10.79	10.85	10.62	10.75	105,865	-0.09(-0.79%)
May 19, 2008	10.76	10.95	10.76	10.84	151,303	+0.05(+0.44%)
May 16, 2008	11.06	11.06	10.72	10.79	178,481	-0.24(-2.17%)
May 15, 2008	10.79	11.07	10.77	11.03	165,175	+0.21(+1.95%)
May 14, 2008	10.82	10.92	10.77	10.82	90,630	-0.00(-0.04%)
May 13, 2008	10.82	10.86	10.71	10.82	108,978	+0.00(+0.00%)
May 12, 2008	10.59	10.82	10.51	10.82	125,528	+0.26(+2.49%)
May 09, 2008	10.48	10.58	10.45	10.56	127,223	+0.08(+0.73%)
May 08, 2008	10.51	10.60	10.40	10.48	536,089	-0.00(-0.05%)
May 07, 2008	10.48	10.59	10.43	10.49	275,594	-0.09(-0.81%)
May 06, 2008	10.51	10.62	10.51	10.57	219,629	+0.03(+0.32%)
May 05, 2008	10.64	10.65	10.50	10.54	190,791	-0.11(-0.99%)
May 02, 2008	10.69	10.79	10.61	10.64	351,884	-0.04(-0.36%)
May 01, 2008	10.70	10.70	10.52	10.68	408,257	-0.07(-0.62%)
Apr 30, 2008	10.72	11.23	10.66	10.75	232,577	+0.00(+0.00%)
Apr 29, 2008	10.93	11.02	10.67	10.75	218,247	-0.18(-1.66%)
Apr 28, 2008	10.81	11.00	10.66	10.93	179,051	+0.12(+1.11%)
Apr 25, 2008	11.06	11.06	10.76	10.81	490,520	-0.19(-1.74%)
Apr 24, 2008	10.84	11.07	10.73	11.00	173,804	+0.23(+2.13%)
Apr 23, 2008	10.83	10.93	10.73	10.77	93,707	-0.01(-0.09%)
Apr 22, 2008	10.80	10.81	10.65	10.78	140,893	-0.09(-0.79%)
Apr 21, 2008	10.66	10.92	10.66	10.87	119,363	+0.14(+1.29%)
Apr 18, 2008	10.84	10.85	10.71	10.73	276,852	+0.00(+0.04%)
Apr 17, 2008	10.81	10.90	10.64	10.72	234,805	-0.11(-1.06%)
Apr 16, 2008	10.86	11.06	10.79	10.84	383,935	+0.08(+0.76%)
Apr 15, 2008	10.71	10.79	10.65	10.76	331,835	+0.11(+0.99%)
Apr 14, 2008	10.64	10.82	10.60	10.65	289,585	-0.01(-0.13%)
Apr 11, 2008	10.84	10.85	10.60	10.67	339,869	-0.22(-2.06%)
Apr 10, 2008	10.96	11.06	10.63	10.89	486,598	-0.01(-0.09%)
Apr 09, 2008	10.97	11.07	10.75	10.90	698,968	-0.01(-0.13%)
Apr 08, 2008	10.60	11.01	10.53	10.92	333,873	+0.38(+3.59%)
Apr 07, 2008	10.62	10.67	10.51	10.54	106,426	-0.02(-0.18%)
Apr 04, 2008	10.67	10.79	10.52	10.56	187,302	-0.13(-1.21%)
Apr 03, 2008	10.40	10.70	10.40	10.69	221,795	+0.26(+2.52%)
Apr 02, 2008	10.38	10.47	10.29	10.42	197,127	+0.09(+0.88%)

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.