Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.96	11.15	10.72	10.80	1,276,526	-0.15(-1.40%)
Jun 27, 2008	11.09	11.19	10.83	10.96	2,551,185	-0.12(-1.06%)
Jun 26, 2008	11.04	11.23	10.96	11.07	846,123	-0.09(-0.76%)
Jun 25, 2008	10.94	11.40	10.91	11.16	713,177	+0.23(+2.11%)
Jun 24, 2008	11.09	11.27	10.90	10.93	704,526	-0.15(-1.39%)
Jun 23, 2008	11.32	11.34	11.03	11.08	665,567	-0.20(-1.76%)
Jun 20, 2008	11.24	11.28	11.00	11.28	1,787,183	-0.03(-0.29%)
Jun 19, 2008	11.16	11.34	11.00	11.31	991,097	+0.15(+1.38%)
Jun 18, 2008	11.30	11.30	11.03	11.16	760,712	-0.16(-1.40%)
Jun 17, 2008	11.53	11.53	11.12	11.32	755,812	-0.15(-1.31%)
Jun 16, 2008	11.61	11.61	11.16	11.47	728,512	+0.30(+2.72%)
Jun 13, 2008	11.07	11.21	11.00	11.16	671,024	+0.20(+1.85%)
Jun 12, 2008	11.02	11.35	10.90	10.96	660,745	+0.05(+0.45%)
Jun 11, 2008	11.33	11.33	10.85	10.91	805,994	-0.45(-3.92%)
Jun 10, 2008	11.30	11.41	11.11	11.36	1,099,163	+0.10(+0.90%)
Jun 09, 2008	11.41	11.60	11.14	11.26	771,287	-0.17(-1.52%)
Jun 06, 2008	11.52	11.73	11.43	11.43	919,254	-0.27(-2.29%)
Jun 05, 2008	11.35	11.75	11.32	11.70	698,664	+0.33(+2.89%)
Jun 04, 2008	11.41	11.58	11.28	11.37	798,839	-0.06(-0.53%)
Jun 03, 2008	11.49	11.55	11.35	11.43	1,146,560	-0.02(-0.21%)
Jun 02, 2008	11.57	11.69	11.26	11.45	1,003,319	-0.17(-1.50%)
May 30, 2008	11.72	11.72	11.46	11.63	852,710	-0.06(-0.55%)
May 29, 2008	11.60	11.84	11.47	11.69	769,579	+0.11(+0.94%)
May 28, 2008	11.61	11.73	11.47	11.58	722,399	+0.13(+1.13%)
May 27, 2008	11.17	11.57	11.17	11.45	626,737	+0.21(+1.84%)
May 26, 2008	11.24	11.34	11.16	11.25	0	+0.00(+0.00%)
May 23, 2008	11.24	11.34	11.16	11.25	608,965	-0.07(-0.64%)
May 22, 2008	11.15	11.47	11.15	11.32	932,703	+0.19(+1.75%)
May 21, 2008	11.52	11.54	11.10	11.13	1,219,358	-0.36(-3.17%)
May 20, 2008	11.49	11.60	11.41	11.49	882,562	-0.14(-1.18%)
May 19, 2008	11.68	11.72	11.39	11.63	1,426,868	-0.03(-0.28%)
May 16, 2008	12.03	12.03	11.40	11.66	1,134,931	-0.17(-1.40%)
May 15, 2008	11.88	11.94	11.73	11.83	1,700,344	-0.10(-0.82%)
May 14, 2008	11.90	12.07	11.77	11.92	1,527,363	+0.06(+0.51%)
May 13, 2008	11.86	11.99	11.75	11.86	1,099,481	-0.09(-0.71%)
May 12, 2008	11.73	12.08	11.66	11.95	1,462,713	+0.22(+1.86%)
May 09, 2008	11.96	12.00	11.71	11.73	591,529	-0.23(-1.96%)
May 08, 2008	12.02	12.07	11.84	11.96	1,214,996	+0.03(+0.27%)
May 07, 2008	11.85	12.11	11.85	11.93	1,462,535	+0.09(+0.72%)
May 06, 2008	11.80	11.99	11.64	11.85	1,608,337	-0.07(-0.61%)
May 05, 2008	12.09	12.09	11.73	11.92	1,521,351	-0.07(-0.57%)
May 02, 2008	12.07	12.08	11.89	11.99	2,278,240	+0.04(+0.34%)
May 01, 2008	11.64	12.00	11.62	11.95	1,559,836	+0.31(+2.64%)
Apr 30, 2008	11.79	11.88	11.58	11.64	1,895,669	-0.09(-0.79%)
Apr 29, 2008	11.42	11.81	11.42	11.73	1,954,935	+0.31(+2.73%)
Apr 28, 2008	11.28	11.65	11.14	11.42	1,529,378	+0.19(+1.69%)
Apr 25, 2008	11.17	11.35	11.06	11.23	1,371,197	+0.08(+0.73%)
Apr 24, 2008	11.11	11.24	10.77	11.15	1,156,424	+0.20(+1.81%)
Apr 23, 2008	11.10	11.15	10.83	10.95	1,116,910	-0.02(-0.15%)
Apr 22, 2008	11.22	11.22	10.79	10.97	1,247,033	-0.32(-2.87%)
Apr 21, 2008	11.39	11.47	11.24	11.29	884,466	-0.21(-1.83%)
Apr 18, 2008	11.74	11.77	11.46	11.50	1,606,040	-0.05(-0.46%)
Apr 17, 2008	11.19	11.81	11.12	11.56	3,150,139	+0.34(+3.00%)
Apr 16, 2008	12.47	12.64	11.18	11.22	5,783,157	-0.98(-8.00%)
Apr 15, 2008	11.88	12.28	11.88	12.20	2,040,135	+0.32(+2.66%)
Apr 14, 2008	11.72	12.09	11.64	11.88	1,308,072	+0.18(+1.56%)
Apr 11, 2008	12.13	12.16	11.64	11.70	1,516,468	-0.56(-4.56%)
Apr 10, 2008	11.86	12.35	11.84	12.26	1,922,077	+0.49(+4.20%)
Apr 09, 2008	11.86	11.92	11.57	11.76	1,992,636	-0.02(-0.17%)
Apr 08, 2008	11.71	11.85	11.64	11.78	1,347,704	-0.01(-0.07%)
Apr 07, 2008	12.30	12.30	11.70	11.79	1,681,140	-0.36(-2.97%)
Apr 04, 2008	12.29	12.34	12.09	12.15	1,338,196	-0.18(-1.45%)
Apr 03, 2008	12.45	12.45	12.21	12.33	1,038,830	-0.13(-1.04%)
Apr 02, 2008	12.30	12.57	12.22	12.46	1,691,962	+0.20(+1.62%)

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.