Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	8.685	8.933	8.598	8.598	1,419,501	-0.15(-1.70%)
Jun 27, 2008	8.685	8.778	8.561	8.747	2,191,818	+0.02(+0.28%)
Jun 26, 2008	9.150	9.231	8.666	8.722	1,992,877	-0.60(-6.39%)
Jun 25, 2008	9.150	9.435	9.150	9.318	1,594,087	+0.24(+2.67%)
Jun 24, 2008	9.063	9.187	8.753	9.076	1,198,768	-0.09(-1.01%)
Jun 23, 2008	9.634	9.665	9.069	9.169	1,671,819	-0.51(-5.32%)
Jun 20, 2008	9.684	9.727	9.392	9.684	1,662,778	-0.06(-0.64%)
Jun 19, 2008	9.702	9.870	9.615	9.746	991,615	+0.05(+0.51%)
Jun 18, 2008	9.857	9.870	9.578	9.696	881,960	-0.22(-2.25%)
Jun 17, 2008	9.895	10.08	9.833	9.919	1,195,175	+0.09(+0.88%)
Jun 16, 2008	10.00	10.12	9.466	9.833	2,615,463	-0.32(-3.18%)
Jun 13, 2008	10.47	10.58	10.00	10.16	1,227,991	-0.22(-2.09%)
Jun 12, 2008	10.55	10.72	10.30	10.37	1,119,106	-0.07(-0.65%)
Jun 11, 2008	10.99	11.00	10.42	10.44	1,444,640	-0.60(-5.40%)
Jun 10, 2008	11.08	11.26	10.94	11.04	604,596	-0.16(-1.44%)
Jun 09, 2008	11.23	11.46	11.05	11.20	648,294	-0.04(-0.39%)
Jun 06, 2008	11.61	11.62	11.17	11.24	686,858	-0.43(-3.67%)
Jun 05, 2008	11.61	11.77	11.58	11.67	525,221	+0.06(+0.48%)
Jun 04, 2008	11.48	11.85	11.47	11.61	691,517	+0.08(+0.70%)
Jun 03, 2008	11.48	11.70	11.41	11.53	691,253	+0.06(+0.54%)
Jun 02, 2008	11.87	11.87	11.25	11.47	722,830	-0.31(-2.63%)
May 30, 2008	11.92	12.05	11.71	11.78	946,197	-0.09(-0.73%)
May 29, 2008	11.45	12.02	11.45	11.87	808,759	+0.36(+3.13%)
May 28, 2008	11.66	11.77	11.39	11.51	688,946	-0.15(-1.28%)
May 27, 2008	11.48	11.72	11.41	11.66	378,155	+0.24(+2.12%)
May 26, 2008	11.51	11.59	11.36	11.41	478,488	+0.00(+0.00%)
May 23, 2008	11.51	11.59	11.36	11.41	478,488	-0.17(-1.50%)
May 22, 2008	11.45	11.75	11.36	11.59	683,765	+0.14(+1.25%)
May 21, 2008	11.69	11.82	11.32	11.45	616,926	-0.20(-1.76%)
May 20, 2008	11.75	11.87	11.58	11.65	1,169,298	-0.11(-0.95%)
May 19, 2008	11.90	12.27	11.69	11.76	1,468,546	+0.11(+0.91%)
May 16, 2008	11.78	11.78	11.41	11.66	798,942	-0.07(-0.64%)
May 15, 2008	11.45	11.82	11.42	11.73	1,034,062	+0.31(+2.72%)
May 14, 2008	11.25	11.63	11.22	11.42	1,070,614	+0.22(+1.99%)
May 13, 2008	10.86	11.23	10.86	11.20	877,086	+0.25(+2.27%)
May 12, 2008	10.84	11.01	10.79	10.95	824,297	+0.14(+1.32%)
May 09, 2008	10.97	10.98	10.68	10.81	1,602,352	-0.22(-1.97%)
May 08, 2008	11.36	11.45	10.86	11.02	2,085,528	-0.28(-2.47%)
May 07, 2008	11.10	11.65	11.10	11.30	1,401,593	+0.24(+2.19%)
May 06, 2008	11.01	11.18	10.79	11.06	1,127,460	-0.02(-0.17%)
May 05, 2008	10.98	11.17	10.76	11.08	1,583,635	+0.32(+2.94%)
May 02, 2008	10.69	10.83	10.47	10.76	1,804,796	+0.16(+1.46%)
May 01, 2008	10.07	10.65	10.06	10.61	1,789,800	+0.55(+5.49%)
Apr 30, 2008	10.06	10.21	9.932	10.06	2,199,366	-0.02(-0.18%)
Apr 29, 2008	10.20	10.22	9.938	10.07	2,237,548	-0.15(-1.46%)
Apr 28, 2008	10.24	10.51	9.963	10.22	2,888,945	-0.17(-1.67%)
Apr 25, 2008	11.26	11.58	10.18	10.40	13,033,423	-2.09(-16.74%)
Apr 24, 2008	12.12	12.83	12.05	12.49	3,116,070	+0.39(+3.23%)
Apr 23, 2008	12.20	12.43	11.98	12.10	929,566	-0.06(-0.51%)
Apr 22, 2008	12.38	12.63	12.02	12.16	1,068,602	-0.17(-1.41%)
Apr 21, 2008	12.22	12.52	12.22	12.33	1,156,635	+0.03(+0.25%)
Apr 18, 2008	12.16	12.51	12.13	12.30	908,162	+0.34(+2.85%)
Apr 17, 2008	11.86	12.05	11.70	11.96	578,674	+0.08(+0.68%)
Apr 16, 2008	11.50	11.94	11.48	11.88	799,257	+0.51(+4.53%)
Apr 15, 2008	11.76	11.79	11.26	11.36	766,881	-0.29(-2.45%)
Apr 14, 2008	11.64	11.91	11.60	11.65	883,572	-0.01(-0.05%)
Apr 11, 2008	12.04	12.12	11.57	11.66	919,789	-0.55(-4.47%)
Apr 10, 2008	12.30	12.51	12.16	12.20	543,232	-0.13(-1.06%)
Apr 09, 2008	12.56	12.67	12.26	12.33	322,158	-0.21(-1.68%)
Apr 08, 2008	12.30	12.62	12.28	12.54	616,127	+0.35(+2.85%)
Apr 07, 2008	12.52	12.52	12.01	12.20	817,176	-0.21(-1.70%)
Apr 04, 2008	12.51	12.51	12.30	12.41	629,173	+0.01(+0.05%)
Apr 03, 2008	12.36	12.56	12.13	12.40	648,472	+0.03(+0.25%)
Apr 02, 2008	12.59	12.79	12.30	12.37	760,809	-0.25(-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.