Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.48	10.53	10.34	10.40	380,254	-0.20(-1.87%)
Jun 27, 2008	10.51	10.60	10.30	10.60	1,341,995	+0.04(+0.39%)
Jun 26, 2008	10.80	10.86	10.35	10.56	270,364	-0.33(-3.03%)
Jun 25, 2008	10.98	11.17	10.78	10.89	245,955	-0.09(-0.83%)
Jun 24, 2008	11.02	11.16	10.80	10.98	287,622	-0.15(-1.34%)
Jun 23, 2008	11.30	11.34	11.03	11.13	194,549	-0.08(-0.74%)
Jun 20, 2008	11.69	11.72	11.10	11.21	405,394	-0.57(-4.83%)
Jun 19, 2008	11.63	11.80	11.55	11.78	143,609	+0.17(+1.49%)
Jun 18, 2008	11.67	11.71	11.47	11.61	206,448	-0.14(-1.19%)
Jun 17, 2008	12.01	12.01	11.57	11.75	192,369	-0.24(-2.00%)
Jun 16, 2008	11.75	12.08	11.56	11.99	167,883	+0.17(+1.47%)
Jun 13, 2008	11.80	11.83	11.53	11.82	215,316	+0.17(+1.42%)
Jun 12, 2008	11.71	11.87	11.65	11.65	167,406	+0.06(+0.50%)
Jun 11, 2008	11.89	12.11	11.54	11.59	214,524	-0.36(-3.04%)
Jun 10, 2008	11.91	11.97	11.63	11.96	221,569	+0.10(+0.84%)
Jun 09, 2008	12.10	12.24	11.52	11.86	364,023	-0.26(-2.18%)
Jun 06, 2008	12.35	12.42	12.01	12.12	175,092	-0.36(-2.85%)
Jun 05, 2008	12.22	12.48	12.17	12.48	250,508	+0.26(+2.16%)
Jun 04, 2008	12.00	12.38	11.88	12.21	345,131	+0.13(+1.09%)
Jun 03, 2008	12.07	12.20	11.77	12.08	269,719	+0.08(+0.69%)
Jun 02, 2008	12.29	12.29	11.89	12.00	450,939	-0.36(-2.87%)
May 30, 2008	12.28	12.35	12.02	12.35	276,646	+0.11(+0.88%)
May 29, 2008	12.21	12.39	12.09	12.25	191,517	+0.02(+0.13%)
May 28, 2008	12.51	12.51	12.02	12.23	233,142	-0.18(-1.46%)
May 27, 2008	12.06	12.63	12.06	12.41	576,078	+0.33(+2.73%)
May 26, 2008	12.48	12.48	12.01	12.08	283,128	+0.00(+0.00%)
May 23, 2008	12.48	12.48	12.01	12.08	283,128	-0.48(-3.81%)
May 22, 2008	12.41	12.64	12.40	12.56	156,175	+0.17(+1.33%)
May 21, 2008	12.48	12.79	12.24	12.39	312,622	-0.05(-0.40%)
May 20, 2008	12.60	12.60	12.19	12.44	291,860	-0.19(-1.50%)
May 19, 2008	12.92	13.13	12.61	12.63	386,330	-0.30(-2.30%)
May 16, 2008	13.00	13.05	12.78	12.93	374,606	-0.04(-0.32%)
May 15, 2008	12.69	13.05	12.66	12.97	333,175	+0.26(+2.08%)
May 14, 2008	12.72	13.05	12.67	12.71	449,734	+0.05(+0.39%)
May 13, 2008	12.22	12.72	12.16	12.66	449,141	+0.49(+4.00%)
May 12, 2008	11.82	12.29	11.67	12.17	611,417	+0.39(+3.29%)
May 09, 2008	12.02	12.08	11.78	11.78	544,597	-0.26(-2.19%)
May 08, 2008	12.20	12.37	12.05	12.05	644,161	-0.10(-0.82%)
May 07, 2008	12.40	12.55	12.01	12.15	554,559	-0.24(-1.93%)
May 06, 2008	13.05	13.40	12.03	12.39	1,879,792	-0.92(-6.89%)
May 05, 2008	13.19	13.36	13.01	13.30	664,005	+0.19(+1.45%)
May 02, 2008	13.43	13.53	13.11	13.11	461,449	-0.08(-0.63%)
May 01, 2008	12.86	13.29	12.86	13.19	311,082	+0.36(+2.77%)
Apr 30, 2008	13.20	13.29	12.81	12.84	217,372	-0.31(-2.32%)
Apr 29, 2008	13.26	13.26	13.09	13.15	169,187	-0.09(-0.69%)
Apr 28, 2008	13.01	13.24	12.74	13.24	275,492	+0.12(+0.88%)
Apr 25, 2008	13.38	13.38	12.96	13.12	230,310	-0.21(-1.55%)
Apr 24, 2008	13.58	13.58	13.11	13.33	668,436	-0.30(-2.18%)
Apr 23, 2008	13.94	14.01	13.40	13.62	316,644	-0.32(-2.31%)
Apr 22, 2008	13.99	14.00	13.73	13.95	271,110	-0.14(-1.00%)
Apr 21, 2008	13.94	14.23	13.72	14.09	448,337	+0.12(+0.89%)
Apr 18, 2008	14.04	14.04	13.84	13.96	248,457	+0.09(+0.66%)
Apr 17, 2008	13.90	13.99	13.69	13.87	426,363	-0.18(-1.29%)
Apr 16, 2008	14.22	14.22	13.85	14.05	324,134	+0.03(+0.24%)
Apr 15, 2008	13.80	14.09	13.70	14.02	415,871	+0.20(+1.43%)
Apr 14, 2008	13.62	14.13	13.23	13.82	331,663	+0.13(+0.96%)
Apr 11, 2008	13.67	14.25	13.57	13.69	329,302	-0.59(-4.11%)
Apr 10, 2008	13.73	14.39	13.46	14.28	707,769	+0.49(+3.53%)
Apr 09, 2008	13.68	13.87	13.60	13.79	689,450	-0.05(-0.36%)
Apr 08, 2008	13.73	13.90	13.45	13.84	415,456	+0.03(+0.24%)
Apr 07, 2008	13.76	14.03	13.75	13.81	309,758	+0.07(+0.48%)
Apr 04, 2008	13.66	13.83	13.43	13.74	266,563	+0.20(+1.46%)
Apr 03, 2008	13.53	13.78	13.42	13.54	287,290	-0.08(-0.61%)
Apr 02, 2008	13.40	13.88	13.29	13.62	400,739	+0.20(+1.48%)

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.