Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.45	12.52	12.39	12.42	872,234	-0.12(-0.93%)
Jun 27, 2008	12.48	12.67	12.42	12.54	1,697,083	+0.07(+0.54%)
Jun 26, 2008	12.33	12.62	12.33	12.47	655,359	-0.02(-0.15%)
Jun 25, 2008	12.43	12.55	12.32	12.49	874,443	+0.07(+0.55%)
Jun 24, 2008	12.45	12.73	12.28	12.42	618,330	-0.15(-1.23%)
Jun 23, 2008	12.58	13.05	12.40	12.57	765,961	+0.09(+0.70%)
Jun 20, 2008	12.38	12.92	12.32	12.49	1,079,456	-0.02(-0.15%)
Jun 19, 2008	11.90	12.56	11.63	12.51	1,259,251	+0.65(+5.46%)
Jun 18, 2008	11.62	11.92	11.55	11.86	930,140	+0.23(+1.99%)
Jun 17, 2008	11.71	11.73	11.55	11.63	457,460	-0.02(-0.17%)
Jun 16, 2008	11.66	11.74	11.59	11.65	309,656	-0.08(-0.66%)
Jun 13, 2008	11.84	11.91	11.60	11.72	399,435	+0.02(+0.16%)
Jun 12, 2008	11.48	11.91	11.48	11.71	596,969	+0.34(+2.98%)
Jun 11, 2008	11.29	11.60	11.21	11.37	579,119	+0.07(+0.60%)
Jun 10, 2008	11.20	11.39	11.15	11.30	877,288	+0.09(+0.78%)
Jun 09, 2008	11.18	11.35	11.15	11.21	588,767	+0.05(+0.43%)
Jun 06, 2008	11.31	11.41	11.16	11.16	637,243	-0.24(-2.12%)
Jun 05, 2008	11.18	11.64	11.16	11.41	574,425	+0.23(+2.08%)
Jun 04, 2008	11.05	11.40	11.04	11.17	544,030	+0.04(+0.35%)
Jun 03, 2008	11.20	11.32	11.04	11.13	729,163	-0.04(-0.35%)
Jun 02, 2008	11.23	11.40	11.04	11.17	671,932	-0.08(-0.69%)
May 30, 2008	11.41	11.41	11.13	11.25	372,472	-0.14(-1.19%)
May 29, 2008	11.45	11.64	11.32	11.39	578,751	-0.22(-1.92%)
May 28, 2008	11.62	11.70	11.48	11.61	557,394	+0.02(+0.17%)
May 27, 2008	11.47	11.59	11.26	11.59	320,349	+0.15(+1.35%)
May 26, 2008	11.81	11.84	11.23	11.43	440,881	+0.00(+0.00%)
May 23, 2008	11.81	11.84	11.23	11.43	440,881	-0.37(-3.11%)
May 22, 2008	11.70	11.90	11.56	11.80	551,885	+0.13(+1.08%)
May 21, 2008	11.71	11.82	11.53	11.68	1,034,234	-0.06(-0.49%)
May 20, 2008	11.70	11.89	11.62	11.73	590,225	+0.01(+0.08%)
May 19, 2008	11.74	11.94	11.55	11.72	572,992	-0.11(-0.90%)
May 16, 2008	12.07	12.08	11.54	11.83	627,388	-0.18(-1.53%)
May 15, 2008	12.00	12.08	11.89	12.01	459,737	-0.06(-0.48%)
May 14, 2008	12.10	12.28	12.06	12.07	706,116	-0.03(-0.24%)
May 13, 2008	12.03	12.28	11.90	12.10	1,218,751	+0.06(+0.48%)
May 12, 2008	11.55	12.04	11.55	12.04	1,062,710	+0.56(+4.88%)
May 09, 2008	11.55	11.57	11.20	11.48	825,267	-0.15(-1.25%)
May 08, 2008	11.56	11.85	11.50	11.63	749,839	+0.02(+0.17%)
May 07, 2008	11.20	11.96	11.02	11.61	1,248,944	+0.41(+3.62%)
May 06, 2008	11.80	11.80	11.12	11.20	1,305,570	-0.72(-6.00%)
May 05, 2008	11.64	12.14	11.20	11.92	795,942	+0.05(+0.41%)
May 02, 2008	12.04	12.22	11.81	11.87	457,964	-0.14(-1.21%)
May 01, 2008	11.73	12.28	11.73	12.01	702,725	+0.30(+2.56%)
Apr 30, 2008	11.88	12.03	11.65	11.71	356,402	-0.08(-0.66%)
Apr 29, 2008	11.72	11.96	11.70	11.79	397,597	-0.04(-0.33%)
Apr 28, 2008	12.04	12.04	11.72	11.83	458,096	-0.04(-0.33%)
Apr 25, 2008	11.84	12.00	11.73	11.87	524,957	+0.10(+0.82%)
Apr 24, 2008	11.60	11.87	11.21	11.77	1,059,799	+0.15(+1.33%)
Apr 23, 2008	11.55	11.97	11.44	11.62	1,958,986	+0.05(+0.42%)
Apr 22, 2008	12.47	12.86	11.21	11.57	4,889,433	-3.48(-23.12%)
Apr 21, 2008	15.01	15.17	14.44	15.05	503,127	+0.44(+2.98%)
Apr 18, 2008	14.81	15.03	14.51	14.61	514,297	+0.09(+0.60%)
Apr 17, 2008	14.36	14.72	14.21	14.53	523,211	-0.03(-0.20%)
Apr 16, 2008	13.84	14.65	13.77	14.56	767,824	+0.88(+6.43%)
Apr 15, 2008	13.81	13.81	13.41	13.68	996,631	-0.12(-0.84%)
Apr 14, 2008	13.87	14.01	13.32	13.79	1,026,243	-0.08(-0.56%)
Apr 11, 2008	13.78	15.32	13.73	13.87	1,455,833	-1.50(-9.75%)
Apr 10, 2008	15.36	15.70	15.09	15.37	358,165	-0.03(-0.19%)
Apr 09, 2008	15.63	15.82	15.24	15.40	591,968	-0.15(-0.99%)
Apr 08, 2008	15.37	15.60	14.96	15.55	609,709	-0.07(-0.43%)
Apr 07, 2008	15.01	15.74	15.01	15.62	866,096	+0.64(+4.26%)
Apr 04, 2008	15.09	15.09	14.60	14.98	615,091	-0.07(-0.45%)
Apr 03, 2008	15.34	15.41	15.01	15.05	968,816	-0.40(-2.57%)
Apr 02, 2008	15.72	15.74	15.32	15.45	850,595	-0.16(-1.05%)

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.