Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	3.807	3.813	3.798	3.812	369,425	+0.01(+0.15%)
Jun 27, 2008	3.837	3.845	3.807	3.807	355,360	-0.03(-0.87%)
Jun 26, 2008	3.890	3.890	3.832	3.840	378,983	-0.06(-1.42%)
Jun 25, 2008	3.884	3.906	3.870	3.895	347,229	+0.03(+0.79%)
Jun 24, 2008	3.848	3.887	3.840	3.865	526,538	-0.04(-0.92%)
Jun 23, 2008	3.920	3.956	3.901	3.901	166,710	-0.03(-0.70%)
Jun 20, 2008	3.931	3.948	3.917	3.928	198,457	-0.03(-0.77%)
Jun 19, 2008	3.953	3.976	3.953	3.959	200,898	-0.00(-0.07%)
Jun 18, 2008	3.981	4.000	3.959	3.962	370,393	-0.04(-0.97%)
Jun 17, 2008	3.967	4.000	3.962	4.000	191,073	+0.04(+0.91%)
Jun 16, 2008	3.962	3.984	3.959	3.964	226,122	-0.01(-0.35%)
Jun 13, 2008	3.953	3.978	3.953	3.978	231,150	+0.02(+0.63%)
Jun 12, 2008	4.006	4.006	3.951	3.953	277,779	-0.06(-1.52%)
Jun 11, 2008	4.011	4.036	4.006	4.014	105,343	-0.02(-0.41%)
Jun 10, 2008	4.034	4.042	4.025	4.031	109,486	-0.01(-0.14%)
Jun 09, 2008	4.053	4.064	4.028	4.036	202,000	-0.02(-0.41%)
Jun 06, 2008	4.075	4.075	4.045	4.053	195,032	-0.03(-0.75%)
Jun 05, 2008	4.092	4.092	4.075	4.083	172,666	+0.00(+0.00%)
Jun 04, 2008	4.078	4.103	4.075	4.083	296,818	-0.01(-0.14%)
Jun 03, 2008	4.067	4.089	4.059	4.089	267,979	+0.02(+0.54%)
Jun 02, 2008	4.047	4.077	4.047	4.067	274,094	+0.02(+0.55%)
May 30, 2008	4.053	4.056	4.042	4.045	243,933	-0.00(-0.07%)
May 29, 2008	4.070	4.078	4.045	4.047	228,603	-0.02(-0.54%)
May 28, 2008	4.059	4.083	4.056	4.070	321,749	+0.01(+0.14%)
May 27, 2008	4.072	4.095	4.064	4.064	233,440	-0.01(-0.34%)
May 26, 2008	4.020	4.078	4.015	4.078	0	+0.00(+0.00%)
May 23, 2008	4.020	4.078	4.015	4.078	332,733	+0.04(+0.89%)
May 22, 2008	3.995	4.045	3.995	4.042	298,137	+0.04(+1.04%)
May 21, 2008	4.009	4.034	3.998	4.000	343,718	-0.01(-0.35%)
May 20, 2008	4.009	4.028	4.006	4.014	310,515	-0.02(-0.41%)
May 19, 2008	4.006	4.036	4.006	4.031	253,791	+0.01(+0.28%)
May 16, 2008	4.036	4.066	4.020	4.020	303,110	-0.03(-0.75%)
May 15, 2008	4.045	4.064	4.042	4.050	343,353	-0.02(-0.55%)
May 14, 2008	4.078	4.095	4.072	4.072	249,799	-0.02(-0.47%)
May 13, 2008	4.092	4.092	4.078	4.092	186,237	-0.03(-0.74%)
May 12, 2008	4.125	4.144	4.117	4.122	219,389	-0.01(-0.20%)
May 09, 2008	4.100	4.142	4.100	4.131	104,361	+0.02(+0.40%)
May 08, 2008	4.114	4.125	4.103	4.114	197,640	+0.01(+0.34%)
May 07, 2008	4.092	4.119	4.083	4.100	358,766	+0.01(+0.19%)
May 06, 2008	4.153	4.158	4.070	4.092	648,768	-0.10(-2.49%)
May 05, 2008	4.203	4.233	4.191	4.197	357,169	-0.01(-0.26%)
May 02, 2008	4.200	4.227	4.186	4.208	349,869	+0.01(+0.33%)
May 01, 2008	4.122	4.205	4.122	4.194	458,023	+0.06(+1.54%)
Apr 30, 2008	4.153	4.166	4.128	4.131	291,335	-0.02(-0.40%)
Apr 29, 2008	4.142	4.180	4.139	4.147	246,306	+0.01(+0.13%)
Apr 28, 2008	4.158	4.178	4.142	4.142	251,085	-0.02(-0.40%)
Apr 25, 2008	4.153	4.167	4.153	4.158	297,573	+0.00(+0.07%)
Apr 24, 2008	4.161	4.164	4.142	4.155	333,069	+0.00(+0.00%)
Apr 23, 2008	4.111	4.167	4.111	4.155	241,452	+0.03(+0.81%)
Apr 22, 2008	4.078	4.128	4.078	4.122	207,967	+0.05(+1.16%)
Apr 21, 2008	4.020	4.078	4.014	4.075	441,967	+0.04(+1.10%)
Apr 18, 2008	4.023	4.064	4.009	4.031	877,961	+0.02(+0.41%)
Apr 17, 2008	3.970	4.014	3.970	4.014	188,841	+0.03(+0.83%)
Apr 16, 2008	3.951	4.003	3.951	3.981	282,861	+0.04(+0.91%)
Apr 15, 2008	3.959	3.964	3.931	3.945	214,325	-0.02(-0.56%)
Apr 14, 2008	3.964	3.984	3.945	3.967	222,054	+0.01(+0.21%)
Apr 11, 2008	3.948	3.964	3.937	3.959	185,301	-0.04(-1.04%)
Apr 10, 2008	3.978	4.017	3.978	4.000	369,519	+0.01(+0.28%)
Apr 09, 2008	4.006	4.011	3.984	3.989	298,989	+0.00(+0.04%)
Apr 08, 2008	3.962	4.003	3.962	3.988	224,312	+0.02(+0.52%)
Apr 07, 2008	3.970	4.028	3.962	3.967	398,676	+0.01(+0.28%)
Apr 04, 2008	3.923	3.967	3.920	3.956	211,446	+0.03(+0.85%)
Apr 03, 2008	3.940	3.959	3.923	3.923	196,860	-0.02(-0.49%)
Apr 02, 2008	3.906	3.953	3.901	3.942	350,162	+0.02(+0.64%)

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.