Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.76	11.78	9.520	10.62	342,752	-1.04(-8.92%)
Jun 27, 2008	10.45	11.81	10.45	11.66	2,154,756	+1.24(+11.90%)
Jun 26, 2008	11.35	11.75	10.40	10.42	232,312	-1.10(-9.55%)
Jun 25, 2008	11.59	11.73	11.50	11.52	73,397	-0.06(-0.52%)
Jun 24, 2008	12.20	12.20	11.30	11.58	211,608	-0.64(-5.24%)
Jun 23, 2008	12.55	12.59	12.17	12.22	65,036	-0.13(-1.05%)
Jun 20, 2008	12.41	12.59	12.10	12.35	164,644	-0.10(-0.80%)
Jun 19, 2008	12.60	12.71	12.32	12.45	257,969	-0.14(-1.11%)
Jun 18, 2008	12.33	12.62	12.20	12.59	93,061	+0.16(+1.29%)
Jun 17, 2008	12.69	12.75	12.34	12.43	108,106	-0.08(-0.64%)
Jun 16, 2008	12.76	12.76	12.45	12.51	99,235	-0.12(-0.95%)
Jun 13, 2008	12.69	12.70	12.41	12.63	121,803	+0.06(+0.48%)
Jun 12, 2008	12.75	12.88	12.39	12.57	158,632	-0.07(-0.55%)
Jun 11, 2008	12.60	12.78	12.53	12.64	100,759	+0.04(+0.32%)
Jun 10, 2008	12.94	13.13	12.60	12.60	92,342	-0.66(-4.98%)
Jun 09, 2008	13.26	13.50	13.01	13.26	89,429	+0.01(+0.08%)
Jun 06, 2008	13.67	13.75	13.05	13.25	64,634	-0.48(-3.50%)
Jun 05, 2008	13.15	13.83	13.05	13.73	72,788	+0.49(+3.70%)
Jun 04, 2008	12.88	13.61	12.75	13.24	86,891	+0.32(+2.48%)
Jun 03, 2008	13.68	13.68	12.83	12.92	136,386	-0.67(-4.93%)
Jun 02, 2008	13.75	13.80	12.83	13.59	245,690	-0.06(-0.44%)
May 30, 2008	14.00	14.00	13.56	13.65	102,145	-0.30(-2.15%)
May 29, 2008	13.70	14.00	13.46	13.95	112,313	+0.28(+2.05%)
May 28, 2008	13.77	13.79	13.23	13.67	198,328	+0.07(+0.51%)
May 27, 2008	12.60	13.65	12.51	13.60	109,685	+0.99(+7.85%)
May 26, 2008	13.36	13.39	12.53	12.61	149,190	+0.00(+0.00%)
May 23, 2008	13.36	13.39	12.53	12.61	149,190	-0.78(-5.83%)
May 22, 2008	12.82	13.40	12.75	13.39	101,537	+0.53(+4.12%)
May 21, 2008	13.06	13.20	12.76	12.86	148,551	-0.16(-1.23%)
May 20, 2008	12.85	13.09	12.71	13.02	126,496	+0.09(+0.70%)
May 19, 2008	12.62	12.96	12.43	12.93	175,027	+0.50(+4.02%)
May 16, 2008	12.57	12.67	12.11	12.43	114,148	-0.12(-0.96%)
May 15, 2008	12.51	12.59	12.43	12.55	86,423	+0.04(+0.32%)
May 14, 2008	12.35	12.63	12.21	12.51	221,245	+0.17(+1.38%)
May 13, 2008	11.84	12.34	11.84	12.34	307,733	+0.57(+4.84%)
May 12, 2008	11.70	11.91	11.60	11.77	113,592	+0.39(+3.43%)
May 09, 2008	10.77	11.72	10.77	11.38	215,096	+0.64(+5.96%)
May 08, 2008	10.60	10.96	10.58	10.74	138,762	+0.21(+1.99%)
May 07, 2008	11.41	11.77	10.39	10.53	344,674	-1.27(-10.76%)
May 06, 2008	11.29	11.99	11.28	11.80	245,125	+0.17(+1.46%)
May 05, 2008	11.52	11.65	11.20	11.63	271,465	+0.24(+2.11%)
May 02, 2008	11.16	11.44	10.91	11.39	502,700	+0.44(+4.02%)
May 01, 2008	10.71	11.08	10.70	10.95	275,227	+0.28(+2.62%)
Apr 30, 2008	11.15	11.19	10.63	10.67	143,323	-0.48(-4.30%)
Apr 29, 2008	11.26	11.45	10.71	11.15	227,121	-0.19(-1.68%)
Apr 28, 2008	11.04	11.72	10.92	11.34	231,292	+0.37(+3.37%)
Apr 25, 2008	10.84	11.00	10.59	10.97	240,808	+0.26(+2.43%)
Apr 24, 2008	10.63	11.05	10.39	10.71	301,639	+0.01(+0.09%)
Apr 23, 2008	10.46	10.85	10.41	10.70	353,632	+0.15(+1.42%)
Apr 22, 2008	10.87	10.99	10.43	10.55	257,156	-0.23(-2.13%)
Apr 21, 2008	10.80	10.95	10.69	10.78	60,137	-0.07(-0.65%)
Apr 18, 2008	10.27	10.95	10.27	10.85	200,691	+0.67(+6.58%)
Apr 17, 2008	10.36	10.36	10.15	10.18	139,682	+0.02(+0.20%)
Apr 16, 2008	9.800	10.44	9.800	10.16	174,781	+0.54(+5.61%)
Apr 15, 2008	9.800	9.880	9.550	9.620	94,037	-0.21(-2.14%)
Apr 14, 2008	10.10	10.28	9.730	9.830	85,629	-0.27(-2.67%)
Apr 11, 2008	10.45	10.57	9.930	10.10	54,534	-0.18(-1.75%)
Apr 10, 2008	10.28	10.61	10.28	10.28	29,635	-0.08(-0.77%)
Apr 09, 2008	10.41	10.70	10.22	10.36	69,607	-0.12(-1.15%)
Apr 08, 2008	10.55	10.73	10.29	10.48	55,709	-0.11(-1.04%)
Apr 07, 2008	10.69	10.79	10.50	10.59	92,599	-0.10(-0.94%)
Apr 04, 2008	10.84	10.85	10.41	10.69	148,018	+0.03(+0.28%)
Apr 03, 2008	10.75	11.29	10.31	10.66	101,495	-0.06(-0.56%)
Apr 02, 2008	10.71	11.00	10.20	10.72	124,620	+0.09(+0.85%)

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.