Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.44	10.59	10.21	10.31	540,487	-0.13(-1.29%)
Jun 27, 2008	10.55	10.69	10.20	10.44	603,311	-0.11(-1.05%)
Jun 26, 2008	10.57	10.69	10.40	10.55	317,967	-0.17(-1.58%)
Jun 25, 2008	10.26	10.88	10.26	10.72	411,703	+0.44(+4.32%)
Jun 24, 2008	10.49	10.61	10.27	10.28	562,232	-0.33(-3.14%)
Jun 23, 2008	10.80	10.87	10.61	10.61	756,077	-0.05(-0.44%)
Jun 20, 2008	10.64	10.83	10.42	10.66	472,567	-0.14(-1.30%)
Jun 19, 2008	10.54	10.88	10.37	10.80	293,044	+0.34(+3.24%)
Jun 18, 2008	10.40	10.60	10.29	10.46	389,358	+0.01(+0.11%)
Jun 17, 2008	10.35	10.58	10.29	10.45	305,702	+0.09(+0.90%)
Jun 16, 2008	10.29	10.47	10.04	10.35	546,879	-0.08(-0.78%)
Jun 13, 2008	9.799	10.44	9.653	10.44	634,454	+0.78(+8.11%)
Jun 12, 2008	9.899	10.06	9.633	9.653	916,905	-0.16(-1.67%)
Jun 11, 2008	10.17	10.27	9.811	9.817	511,545	-0.43(-4.16%)
Jun 10, 2008	10.32	10.63	10.06	10.24	979,122	-0.51(-4.73%)
Jun 09, 2008	10.80	10.97	10.59	10.75	409,951	-0.05(-0.49%)
Jun 06, 2008	10.99	11.10	10.66	10.80	473,827	-0.20(-1.80%)
Jun 05, 2008	10.90	11.03	10.87	11.00	424,247	+0.09(+0.80%)
Jun 04, 2008	11.03	11.15	10.82	10.91	288,046	-0.14(-1.27%)
Jun 03, 2008	11.24	11.31	10.87	11.05	285,912	-0.11(-0.94%)
Jun 02, 2008	11.31	11.40	10.95	11.16	373,233	-0.16(-1.39%)
May 30, 2008	11.14	11.48	11.09	11.32	359,771	+0.18(+1.57%)
May 29, 2008	11.13	11.32	11.00	11.14	536,675	+0.01(+0.05%)
May 28, 2008	11.22	11.48	10.94	11.14	660,552	-0.13(-1.14%)
May 27, 2008	11.13	11.50	11.10	11.27	429,566	+0.08(+0.68%)
May 26, 2008	11.34	11.39	11.06	11.19	0	+0.00(+0.00%)
May 23, 2008	11.34	11.39	11.06	11.19	362,026	-0.07(-0.62%)
May 22, 2008	11.48	11.68	11.26	11.26	496,183	-0.30(-2.63%)
May 21, 2008	11.64	11.80	11.36	11.56	508,490	-0.18(-1.49%)
May 20, 2008	11.88	11.99	11.48	11.74	573,872	-0.19(-1.62%)
May 19, 2008	12.10	12.19	11.90	11.93	578,172	-0.27(-2.20%)
May 16, 2008	12.08	12.24	11.75	12.20	520,978	+0.15(+1.26%)
May 15, 2008	11.86	12.08	11.74	12.05	424,532	+0.12(+1.03%)
May 14, 2008	11.95	12.21	11.81	11.93	634,024	-0.08(-0.68%)
May 13, 2008	11.67	12.15	11.45	12.01	756,553	+0.68(+5.98%)
May 12, 2008	11.25	11.53	10.98	11.33	599,710	+0.06(+0.52%)
May 09, 2008	10.51	11.53	10.51	11.27	934,195	+1.64(+16.97%)
May 08, 2008	9.542	9.747	9.461	9.636	363,112	+0.08(+0.79%)
May 07, 2008	9.502	9.753	9.461	9.560	419,251	+0.00(+0.00%)
May 06, 2008	9.577	9.653	9.379	9.560	317,830	-0.03(-0.30%)
May 05, 2008	9.741	9.916	9.347	9.589	612,484	-0.05(-0.48%)
May 02, 2008	9.782	9.846	9.496	9.636	438,544	-0.05(-0.48%)
May 01, 2008	9.204	9.875	9.204	9.683	436,720	+0.34(+3.63%)
Apr 30, 2008	8.923	9.455	8.906	9.344	477,529	+0.41(+4.64%)
Apr 29, 2008	8.999	9.145	8.929	8.929	258,735	-0.09(-1.04%)
Apr 28, 2008	8.830	9.116	8.812	9.023	335,116	-0.05(-0.52%)
Apr 25, 2008	8.982	9.180	8.620	9.069	332,241	+0.24(+2.71%)
Apr 24, 2008	8.357	8.848	8.264	8.830	352,637	+0.47(+5.59%)
Apr 23, 2008	8.363	8.386	8.182	8.363	283,273	+0.01(+0.14%)
Apr 22, 2008	8.275	8.374	8.147	8.351	439,621	+0.13(+1.56%)
Apr 21, 2008	8.065	8.287	7.942	8.223	548,206	+0.06(+0.72%)
Apr 18, 2008	7.896	8.246	7.849	8.164	610,369	+0.40(+5.11%)
Apr 17, 2008	7.890	7.890	7.715	7.767	350,468	-0.08(-1.04%)
Apr 16, 2008	7.709	7.884	7.685	7.849	460,214	+0.27(+3.54%)
Apr 15, 2008	7.580	7.750	7.440	7.580	236,268	+0.08(+1.01%)
Apr 14, 2008	7.358	7.639	7.277	7.504	324,842	+0.14(+1.90%)
Apr 11, 2008	7.557	7.615	7.329	7.364	350,346	-0.33(-4.25%)
Apr 10, 2008	7.534	7.861	7.469	7.691	451,607	+0.25(+3.38%)
Apr 09, 2008	7.761	7.761	7.382	7.440	532,076	-0.25(-3.19%)
Apr 08, 2008	7.884	7.890	7.534	7.685	392,891	-0.26(-3.24%)
Apr 07, 2008	7.966	8.112	7.826	7.942	370,139	-0.02(-0.29%)
Apr 04, 2008	7.849	8.012	7.685	7.966	566,342	+0.11(+1.34%)
Apr 03, 2008	7.650	7.861	7.504	7.861	628,240	+0.12(+1.51%)
Apr 02, 2008	7.703	7.855	7.545	7.744	843,322	+0.15(+1.92%)

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.