Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	8.690	9.040	8.584	8.983	204,894	+0.23(+2.65%)
Jun 27, 2008	8.995	9.061	8.714	8.751	484,028	-0.24(-2.67%)
Jun 26, 2008	8.963	8.991	8.482	8.991	198,095	-0.24(-2.65%)
Jun 25, 2008	9.370	9.472	9.167	9.236	152,386	-0.13(-1.43%)
Jun 24, 2008	9.635	9.635	9.281	9.370	142,612	-0.27(-2.83%)
Jun 23, 2008	9.941	10.04	9.615	9.643	54,287	-0.30(-2.99%)
Jun 20, 2008	10.29	10.29	9.839	9.941	167,637	-0.39(-3.79%)
Jun 19, 2008	10.17	10.45	10.17	10.33	55,694	+0.16(+1.60%)
Jun 18, 2008	10.25	10.35	10.11	10.17	45,272	-0.14(-1.34%)
Jun 17, 2008	10.66	10.66	10.31	10.31	56,327	-0.34(-3.21%)
Jun 16, 2008	10.52	10.69	10.43	10.65	57,787	+0.15(+1.40%)
Jun 13, 2008	10.40	10.62	10.34	10.50	108,442	+0.22(+2.14%)
Jun 12, 2008	10.37	10.62	10.16	10.28	122,485	-0.02(-0.24%)
Jun 11, 2008	10.34	10.51	10.19	10.31	188,704	-0.03(-0.28%)
Jun 10, 2008	10.23	10.37	10.21	10.34	42,564	+0.07(+0.67%)
Jun 09, 2008	10.50	10.50	10.22	10.27	93,764	-0.13(-1.25%)
Jun 06, 2008	10.57	10.60	10.37	10.40	66,290	-0.26(-2.48%)
Jun 05, 2008	10.42	10.66	10.41	10.66	117,198	+0.25(+2.43%)
Jun 04, 2008	10.37	10.59	10.35	10.41	99,621	+0.01(+0.12%)
Jun 03, 2008	10.45	10.47	10.27	10.40	54,547	-0.01(-0.12%)
Jun 02, 2008	10.58	10.58	10.23	10.41	100,372	-0.21(-1.96%)
May 30, 2008	10.67	10.68	10.56	10.62	87,043	-0.05(-0.46%)
May 29, 2008	10.45	10.70	10.44	10.67	141,034	+0.24(+2.27%)
May 28, 2008	10.41	10.46	10.33	10.43	114,898	+0.02(+0.23%)
May 27, 2008	10.33	10.46	10.22	10.41	50,983	+0.08(+0.75%)
May 26, 2008	10.27	10.39	10.25	10.33	0	+0.00(+0.00%)
May 23, 2008	10.27	10.39	10.25	10.33	62,299	+0.02(+0.20%)
May 22, 2008	10.35	10.40	10.26	10.31	60,041	-0.03(-0.32%)
May 21, 2008	10.48	10.58	10.33	10.34	72,102	-0.08(-0.74%)
May 20, 2008	10.50	10.52	10.30	10.42	67,525	-0.04(-0.43%)
May 19, 2008	10.59	10.63	10.41	10.46	82,522	-0.18(-1.72%)
May 16, 2008	10.76	10.76	10.43	10.65	87,532	+0.04(+0.38%)
May 15, 2008	10.55	10.68	10.52	10.60	128,020	+0.09(+0.85%)
May 14, 2008	10.50	10.65	10.47	10.52	54,020	+0.01(+0.12%)
May 13, 2008	10.45	10.56	10.42	10.50	40,124	+0.05(+0.51%)
May 12, 2008	10.43	10.56	10.37	10.45	78,987	+0.02(+0.16%)
May 09, 2008	10.47	10.60	10.37	10.43	59,162	-0.04(-0.35%)
May 08, 2008	10.52	10.55	10.43	10.47	153,017	-0.08(-0.73%)
May 07, 2008	10.83	10.89	10.52	10.55	149,897	-0.28(-2.60%)
May 06, 2008	10.59	10.89	10.53	10.83	75,585	+0.13(+1.26%)
May 05, 2008	10.74	10.76	10.40	10.69	97,453	+0.04(+0.34%)
May 02, 2008	11.00	11.02	10.66	10.66	71,619	-0.14(-1.32%)
May 01, 2008	10.89	11.31	10.80	10.80	80,283	-0.05(-0.49%)
Apr 30, 2008	10.64	11.20	10.64	10.85	142,509	+0.22(+2.03%)
Apr 29, 2008	10.79	10.84	10.56	10.64	114,591	-0.23(-2.14%)
Apr 28, 2008	10.64	10.92	10.64	10.87	102,431	+0.20(+1.87%)
Apr 25, 2008	10.80	10.92	10.60	10.67	110,946	-0.11(-0.98%)
Apr 24, 2008	10.58	10.78	10.47	10.78	136,228	+0.26(+2.44%)
Apr 23, 2008	10.40	10.65	10.36	10.52	71,118	+0.18(+1.73%)
Apr 22, 2008	10.59	10.59	10.23	10.34	166,176	-0.26(-2.46%)
Apr 21, 2008	10.59	10.78	10.54	10.60	130,177	-0.11(-1.06%)
Apr 18, 2008	11.10	11.12	10.69	10.71	130,185	-0.22(-1.98%)
Apr 17, 2008	11.13	11.16	10.80	10.93	118,064	-0.23(-2.08%)
Apr 16, 2008	10.63	11.17	10.63	11.16	161,520	+0.60(+5.67%)
Apr 15, 2008	10.74	10.78	10.48	10.56	114,873	-0.07(-0.65%)
Apr 14, 2008	10.74	10.82	10.62	10.63	94,574	-0.15(-1.40%)
Apr 11, 2008	10.97	11.04	10.76	10.78	121,255	-0.34(-3.08%)
Apr 10, 2008	11.20	11.34	11.02	11.13	102,846	-0.05(-0.44%)
Apr 09, 2008	11.44	11.49	11.11	11.18	80,264	-0.26(-2.28%)
Apr 08, 2008	11.57	11.57	11.33	11.44	67,746	-0.26(-2.26%)
Apr 07, 2008	11.70	11.85	11.57	11.70	59,645	+0.05(+0.45%)
Apr 04, 2008	11.81	11.81	11.49	11.65	41,973	-0.16(-1.38%)
Apr 03, 2008	11.79	11.92	11.73	11.81	107,264	-0.06(-0.52%)
Apr 02, 2008	11.65	11.92	11.65	11.87	113,400	+0.19(+1.64%)

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.