Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.60	13.10	12.00	12.85	61,313	+0.23(+1.82%)
Jun 27, 2008	12.10	12.65	11.82	12.62	247,667	+0.58(+4.82%)
Jun 26, 2008	12.63	12.65	11.87	12.04	63,215	-0.56(-4.44%)
Jun 25, 2008	12.45	12.70	12.30	12.60	36,448	+0.16(+1.29%)
Jun 24, 2008	13.05	13.09	12.44	12.44	59,409	-0.30(-2.35%)
Jun 23, 2008	12.77	12.85	12.66	12.74	31,952	+0.00(+0.00%)
Jun 20, 2008	13.10	13.37	12.65	12.74	165,518	-0.40(-3.04%)
Jun 19, 2008	12.95	13.18	12.73	13.14	78,153	+0.18(+1.39%)
Jun 18, 2008	13.46	13.88	12.65	12.96	86,406	-0.56(-4.14%)
Jun 17, 2008	13.83	13.94	13.51	13.52	40,202	-0.30(-2.17%)
Jun 16, 2008	13.80	13.98	13.33	13.82	138,935	+0.13(+0.95%)
Jun 13, 2008	13.47	13.79	13.16	13.69	57,196	+0.42(+3.17%)
Jun 12, 2008	13.25	13.54	13.10	13.27	43,744	+0.12(+0.91%)
Jun 11, 2008	12.96	13.25	12.84	13.15	98,290	+0.14(+1.08%)
Jun 10, 2008	13.00	13.62	12.87	13.01	46,986	-0.62(-4.55%)
Jun 09, 2008	13.98	13.98	13.20	13.63	55,906	+0.13(+0.96%)
Jun 06, 2008	13.89	13.92	13.49	13.50	111,835	-0.47(-3.36%)
Jun 05, 2008	13.65	13.98	13.50	13.97	68,582	+0.49(+3.64%)
Jun 04, 2008	13.20	13.49	13.12	13.48	42,372	+0.22(+1.66%)
Jun 03, 2008	13.36	13.48	13.14	13.26	26,528	+0.01(+0.08%)
Jun 02, 2008	14.05	14.05	13.05	13.25	140,787	-0.76(-5.42%)
May 30, 2008	13.80	14.01	13.31	14.01	61,172	+0.43(+3.17%)
May 29, 2008	13.03	13.65	13.02	13.58	31,185	+0.23(+1.72%)
May 28, 2008	13.17	13.80	12.87	13.35	46,359	+0.21(+1.60%)
May 27, 2008	13.05	13.18	12.94	13.14	44,932	-0.04(-0.30%)
May 26, 2008	13.43	13.56	12.93	13.18	29,961	+0.00(+0.00%)
May 23, 2008	13.43	13.56	12.93	13.18	29,961	-0.09(-0.68%)
May 22, 2008	13.17	13.99	12.85	13.27	79,173	+0.11(+0.84%)
May 21, 2008	13.30	13.84	13.01	13.16	126,750	+0.01(+0.08%)
May 20, 2008	13.84	14.05	13.00	13.15	75,242	-0.75(-5.40%)
May 19, 2008	14.25	14.30	13.61	13.90	116,665	-0.25(-1.77%)
May 16, 2008	13.97	14.15	13.88	14.15	200,771	+0.35(+2.54%)
May 15, 2008	13.40	13.89	13.37	13.80	138,367	+0.47(+3.53%)
May 14, 2008	13.33	13.45	12.89	13.33	139,146	+0.19(+1.45%)
May 13, 2008	13.10	13.33	12.92	13.14	88,312	+0.09(+0.69%)
May 12, 2008	12.75	13.05	12.66	13.05	162,320	+0.38(+3.00%)
May 09, 2008	12.27	12.70	11.85	12.67	137,690	+0.90(+7.65%)
May 08, 2008	11.99	12.05	11.50	11.77	65,787	+0.18(+1.55%)
May 07, 2008	11.90	12.19	11.59	11.59	50,442	-0.39(-3.26%)
May 06, 2008	11.62	12.00	11.56	11.98	40,462	+0.31(+2.66%)
May 05, 2008	11.62	11.80	11.47	11.67	53,491	+0.17(+1.48%)
May 02, 2008	11.97	11.97	10.93	11.50	89,973	-0.33(-2.79%)
May 01, 2008	11.59	11.90	11.59	11.83	31,346	+0.26(+2.25%)
Apr 30, 2008	11.97	12.03	11.55	11.57	52,272	-0.41(-3.42%)
Apr 29, 2008	11.99	12.03	11.80	11.98	8,966	-0.04(-0.33%)
Apr 28, 2008	11.53	12.27	11.53	12.02	26,929	+0.29(+2.47%)
Apr 25, 2008	11.82	12.00	11.55	11.73	86,268	-0.02(-0.17%)
Apr 24, 2008	11.75	12.36	11.53	11.75	41,529	-0.04(-0.34%)
Apr 23, 2008	11.58	12.00	11.35	11.79	45,670	+0.19(+1.64%)
Apr 22, 2008	11.73	11.87	11.40	11.60	53,373	-0.22(-1.86%)
Apr 21, 2008	11.96	12.21	11.75	11.82	40,056	-0.21(-1.75%)
Apr 18, 2008	12.20	12.31	11.76	12.03	62,754	+0.03(+0.25%)
Apr 17, 2008	12.71	12.80	12.00	12.00	100,405	-0.78(-6.10%)
Apr 16, 2008	12.52	12.82	12.49	12.78	157,509	+0.36(+2.90%)
Apr 15, 2008	12.49	12.49	12.04	12.42	37,651	+0.20(+1.64%)
Apr 14, 2008	12.07	12.35	12.00	12.22	91,245	+0.09(+0.74%)
Apr 11, 2008	12.08	12.32	11.96	12.13	45,438	-0.10(-0.82%)
Apr 10, 2008	12.32	12.85	12.14	12.23	55,570	-0.07(-0.57%)
Apr 09, 2008	11.91	12.75	11.75	12.30	73,633	+0.35(+2.93%)
Apr 08, 2008	12.60	12.75	11.95	11.95	143,752	-0.57(-4.55%)
Apr 07, 2008	12.84	12.92	12.51	12.52	33,773	-0.16(-1.26%)
Apr 04, 2008	12.84	13.00	12.46	12.68	42,698	-0.16(-1.25%)
Apr 03, 2008	12.75	12.95	12.40	12.84	102,972	-0.02(-0.16%)
Apr 02, 2008	12.68	12.95	12.40	12.86	93,961	+0.12(+0.94%)

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.