Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.94	11.94	11.65	11.66	332,982	-0.01(-0.12%)
Jun 27, 2008	11.80	12.10	11.67	11.68	490,219	-0.20(-1.65%)
Jun 26, 2008	11.76	11.91	11.69	11.87	208,700	-0.09(-0.73%)
Jun 25, 2008	11.78	12.13	11.68	11.96	270,499	+0.18(+1.54%)
Jun 24, 2008	11.71	12.20	11.65	11.78	307,575	-0.15(-1.24%)
Jun 23, 2008	11.82	11.95	11.66	11.93	281,541	+0.17(+1.43%)
Jun 20, 2008	11.80	11.95	11.65	11.76	222,450	-0.13(-1.13%)
Jun 19, 2008	11.67	11.91	11.51	11.89	214,493	+0.20(+1.67%)
Jun 18, 2008	11.65	11.86	11.59	11.70	304,100	+0.01(+0.12%)
Jun 17, 2008	11.88	11.90	11.68	11.68	225,058	-0.11(-0.97%)
Jun 16, 2008	11.79	11.95	11.66	11.80	337,556	-0.17(-1.41%)
Jun 13, 2008	11.76	11.97	11.44	11.97	263,962	+0.31(+2.66%)
Jun 12, 2008	11.81	11.97	11.57	11.66	359,677	-0.08(-0.69%)
Jun 11, 2008	11.11	12.29	11.08	11.74	1,032,065	-2.01(-14.64%)
Jun 10, 2008	13.93	14.67	13.54	13.75	163,881	-0.33(-2.34%)
Jun 09, 2008	14.04	14.47	13.80	14.08	181,842	+0.20(+1.41%)
Jun 06, 2008	13.62	13.99	13.50	13.88	286,011	+0.15(+1.08%)
Jun 05, 2008	13.53	13.75	13.47	13.74	163,594	+0.21(+1.54%)
Jun 04, 2008	13.43	13.74	13.43	13.53	154,587	+0.01(+0.10%)
Jun 03, 2008	13.57	13.74	13.47	13.51	117,548	+0.03(+0.20%)
Jun 02, 2008	13.55	13.78	13.41	13.49	81,755	-0.10(-0.74%)
May 30, 2008	13.85	13.88	13.45	13.59	162,728	-0.22(-1.61%)
May 29, 2008	13.62	13.85	13.38	13.81	100,155	+0.13(+0.94%)
May 28, 2008	13.78	13.80	13.44	13.68	91,552	+0.01(+0.10%)
May 27, 2008	13.47	13.80	13.27	13.67	67,460	+0.22(+1.60%)
May 26, 2008	13.70	13.80	13.44	13.45	53,062	+0.00(+0.00%)
May 23, 2008	13.70	13.80	13.44	13.45	53,062	-0.35(-2.54%)
May 22, 2008	13.51	13.84	13.51	13.80	98,073	+0.32(+2.35%)
May 21, 2008	13.51	13.83	13.31	13.49	128,964	-0.06(-0.45%)
May 20, 2008	13.47	13.60	13.46	13.55	98,896	+0.01(+0.10%)
May 19, 2008	13.47	13.57	13.47	13.53	188,744	+0.07(+0.50%)
May 16, 2008	13.86	13.86	13.45	13.47	301,305	-0.29(-2.11%)
May 15, 2008	14.04	14.05	13.70	13.76	93,514	-0.30(-2.11%)
May 14, 2008	14.00	14.39	14.00	14.05	75,808	+0.05(+0.34%)
May 13, 2008	14.24	14.24	13.78	14.01	59,638	-0.21(-1.47%)
May 12, 2008	13.56	14.37	13.56	14.21	95,467	+0.69(+5.13%)
May 09, 2008	14.05	14.05	13.46	13.52	107,172	-0.71(-5.01%)
May 08, 2008	13.82	14.34	13.69	14.24	169,350	+0.50(+3.63%)
May 07, 2008	14.40	14.77	13.70	13.74	118,264	-0.63(-4.41%)
May 06, 2008	14.28	14.67	14.25	14.37	226,991	+0.03(+0.24%)
May 05, 2008	14.39	14.54	14.06	14.34	124,311	-0.14(-0.98%)
May 02, 2008	14.49	14.67	13.83	14.48	328,786	+0.13(+0.94%)
May 01, 2008	14.14	14.67	13.78	14.34	383,328	+0.22(+1.57%)
Apr 30, 2008	14.24	14.77	13.91	14.12	308,398	-0.06(-0.43%)
Apr 29, 2008	14.27	14.67	14.11	14.18	247,708	-0.06(-0.43%)
Apr 28, 2008	14.21	14.61	14.15	14.24	264,598	+0.03(+0.24%)
Apr 25, 2008	14.38	14.46	13.98	14.21	160,639	-0.09(-0.66%)
Apr 24, 2008	14.10	14.75	13.98	14.30	191,994	+0.16(+1.14%)
Apr 23, 2008	13.98	14.37	13.80	14.14	389,298	+0.23(+1.65%)
Apr 22, 2008	14.52	14.68	13.80	13.91	283,249	-0.71(-4.84%)
Apr 21, 2008	14.52	14.67	13.84	14.62	454,556	-0.01(-0.09%)
Apr 18, 2008	14.33	14.69	14.33	14.63	373,117	+0.64(+4.57%)
Apr 17, 2008	14.38	14.52	13.95	13.99	169,337	-0.40(-2.76%)
Apr 16, 2008	14.18	14.57	13.97	14.39	88,515	+0.38(+2.69%)
Apr 15, 2008	13.92	14.30	13.70	14.01	72,751	+0.16(+1.17%)
Apr 14, 2008	13.94	14.05	13.76	13.85	127,384	-0.15(-1.06%)
Apr 11, 2008	14.01	14.51	13.94	14.00	156,109	-0.56(-3.84%)
Apr 10, 2008	14.46	14.95	14.14	14.56	152,094	+0.12(+0.84%)
Apr 09, 2008	15.44	15.46	14.42	14.44	245,826	-1.01(-6.54%)
Apr 08, 2008	15.10	15.82	15.10	15.45	147,539	+0.26(+1.73%)
Apr 07, 2008	15.34	15.51	15.06	15.18	127,743	-0.07(-0.44%)
Apr 04, 2008	15.39	15.66	15.20	15.25	130,039	-0.09(-0.57%)
Apr 03, 2008	15.43	15.43	14.55	15.34	169,637	-0.28(-1.81%)
Apr 02, 2008	15.72	15.84	15.35	15.62	93,942	-0.20(-1.28%)

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.