Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.45	10.48	9.844	10.25	525,982	-0.22(-2.12%)
Jun 27, 2008	10.36	10.99	10.01	10.47	1,309,487	+0.03(+0.33%)
Jun 26, 2008	11.82	11.82	10.25	10.43	1,254,067	-1.53(-12.78%)
Jun 25, 2008	11.95	12.11	11.84	11.96	215,606	+0.09(+0.79%)
Jun 24, 2008	11.65	11.98	11.50	11.87	260,276	+0.12(+1.02%)
Jun 23, 2008	12.00	12.06	11.72	11.75	151,118	-0.15(-1.22%)
Jun 20, 2008	11.93	12.32	11.53	11.89	590,818	-0.40(-3.26%)
Jun 19, 2008	11.70	12.35	11.70	12.29	373,957	+0.58(+4.96%)
Jun 18, 2008	11.62	11.98	11.59	11.71	319,029	+0.07(+0.59%)
Jun 17, 2008	11.73	11.76	11.53	11.65	283,085	-0.13(-1.09%)
Jun 16, 2008	11.49	11.84	11.47	11.77	172,315	+0.20(+1.70%)
Jun 13, 2008	11.60	11.71	11.41	11.58	205,580	+0.10(+0.89%)
Jun 12, 2008	11.44	11.66	11.36	11.47	255,146	+0.11(+0.98%)
Jun 11, 2008	11.72	11.72	11.36	11.36	544,223	-0.38(-3.27%)
Jun 10, 2008	11.70	11.86	11.55	11.75	262,193	+0.09(+0.81%)
Jun 09, 2008	11.58	11.72	11.40	11.65	277,837	+0.02(+0.15%)
Jun 06, 2008	11.66	11.75	11.44	11.64	422,142	-0.11(-0.94%)
Jun 05, 2008	11.24	11.81	11.24	11.75	426,354	+0.48(+4.24%)
Jun 04, 2008	11.13	11.42	11.07	11.27	184,474	+0.15(+1.30%)
Jun 03, 2008	11.15	11.25	10.96	11.12	198,018	+0.05(+0.46%)
Jun 02, 2008	11.42	11.47	10.98	11.07	151,047	-0.44(-3.78%)
May 30, 2008	11.48	11.52	11.24	11.51	317,850	+0.10(+0.90%)
May 29, 2008	11.22	11.51	11.22	11.41	212,044	+0.16(+1.44%)
May 28, 2008	11.12	11.24	11.03	11.24	251,580	+0.18(+1.62%)
May 27, 2008	10.87	11.10	10.81	11.06	212,851	+0.24(+2.21%)
May 26, 2008	11.09	11.12	10.65	10.83	0	+0.00(+0.00%)
May 23, 2008	11.09	11.12	10.65	10.83	462,252	-0.32(-2.91%)
May 22, 2008	11.25	11.43	11.06	11.15	227,887	-0.06(-0.53%)
May 21, 2008	11.34	11.55	11.10	11.21	213,504	-0.09(-0.83%)
May 20, 2008	11.23	11.41	11.11	11.30	205,260	+0.03(+0.23%)
May 19, 2008	11.49	11.51	11.24	11.28	325,562	-0.23(-2.00%)
May 16, 2008	11.79	11.79	11.29	11.51	195,797	-0.25(-2.11%)
May 15, 2008	11.78	11.78	11.45	11.76	105,860	+0.05(+0.44%)
May 14, 2008	11.57	11.87	11.57	11.71	225,645	+0.15(+1.26%)
May 13, 2008	11.61	11.61	11.37	11.56	243,431	-0.03(-0.22%)
May 12, 2008	11.39	11.61	11.32	11.59	311,947	+0.23(+2.03%)
May 09, 2008	11.20	11.47	11.18	11.36	99,071	+0.04(+0.38%)
May 08, 2008	11.24	11.40	11.12	11.31	189,432	+0.14(+1.22%)
May 07, 2008	11.39	11.62	11.14	11.18	242,615	-0.32(-2.75%)
May 06, 2008	11.25	11.60	11.12	11.49	373,861	+0.29(+2.59%)
May 05, 2008	11.12	11.54	10.87	11.20	667,837	+0.16(+1.47%)
May 02, 2008	11.82	12.06	10.50	11.04	1,036,396	-1.09(-9.01%)
May 01, 2008	11.94	12.29	11.80	12.13	289,003	+0.28(+2.38%)
Apr 30, 2008	12.07	12.18	11.81	11.85	238,404	-0.13(-1.07%)
Apr 29, 2008	12.09	12.09	11.88	11.98	249,859	-0.07(-0.57%)
Apr 28, 2008	12.06	12.17	11.88	12.05	312,428	-0.02(-0.14%)
Apr 25, 2008	12.04	12.14	11.82	12.06	180,648	+0.08(+0.64%)
Apr 24, 2008	11.82	12.08	11.39	11.99	253,621	+0.26(+2.18%)
Apr 23, 2008	11.88	11.99	11.68	11.73	170,288	-0.09(-0.79%)
Apr 22, 2008	12.07	12.13	11.70	11.82	195,066	-0.32(-2.60%)
Apr 21, 2008	12.13	12.24	12.02	12.14	177,471	-0.10(-0.84%)
Apr 18, 2008	11.97	12.55	11.83	12.24	413,694	+0.45(+3.84%)
Apr 17, 2008	11.73	11.89	11.61	11.79	153,207	-0.06(-0.50%)
Apr 16, 2008	11.73	12.03	11.73	11.85	349,912	+0.26(+2.21%)
Apr 15, 2008	11.30	11.69	11.21	11.59	241,200	+0.32(+2.88%)
Apr 14, 2008	11.16	11.53	11.14	11.27	159,233	+0.03(+0.30%)
Apr 11, 2008	11.47	11.59	11.18	11.24	246,357	-0.35(-3.02%)
Apr 10, 2008	11.27	11.68	11.27	11.59	155,781	+0.29(+2.57%)
Apr 09, 2008	11.65	11.85	11.24	11.30	247,025	-0.39(-3.36%)
Apr 08, 2008	11.60	11.83	11.48	11.69	300,318	+0.10(+0.88%)
Apr 07, 2008	12.17	12.23	11.53	11.59	643,507	-0.65(-5.30%)
Apr 04, 2008	12.31	12.41	11.98	12.23	243,277	-0.03(-0.21%)
Apr 03, 2008	12.31	12.35	12.04	12.26	280,453	-0.14(-1.10%)
Apr 02, 2008	12.38	12.54	12.22	12.40	254,557	+0.08(+0.62%)

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.