Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.12	12.41	12.04	12.18	1,445,508	+0.02(+0.17%)
Jun 27, 2008	12.30	12.35	12.13	12.16	2,451,718	-0.17(-1.35%)
Jun 26, 2008	12.50	12.58	12.32	12.32	1,701,142	-0.41(-3.24%)
Jun 25, 2008	12.68	12.90	12.58	12.73	2,063,944	+0.05(+0.43%)
Jun 24, 2008	12.62	12.91	12.57	12.68	1,197,915	+0.04(+0.32%)
Jun 23, 2008	12.87	13.03	12.64	12.64	1,330,881	-0.19(-1.47%)
Jun 20, 2008	13.00	13.03	12.78	12.83	2,342,427	-0.29(-2.23%)
Jun 19, 2008	12.82	13.15	12.82	13.12	1,169,714	+0.26(+2.03%)
Jun 18, 2008	12.91	13.08	12.79	12.86	1,791,825	-0.07(-0.51%)
Jun 17, 2008	13.37	13.41	12.92	12.93	2,396,978	-0.41(-3.10%)
Jun 16, 2008	13.23	13.34	13.06	13.34	1,451,917	+0.09(+0.71%)
Jun 13, 2008	13.10	13.25	12.94	13.25	1,522,127	+0.19(+1.47%)
Jun 12, 2008	12.90	13.31	12.90	13.05	1,606,560	+0.01(+0.07%)
Jun 11, 2008	13.18	13.21	13.01	13.04	1,834,767	-0.12(-0.94%)
Jun 10, 2008	13.04	13.18	12.76	13.17	2,221,837	+0.10(+0.75%)
Jun 09, 2008	13.36	13.39	13.03	13.07	1,968,040	-0.21(-1.60%)
Jun 06, 2008	13.62	13.62	13.24	13.28	2,319,833	-0.40(-2.93%)
Jun 05, 2008	13.45	13.68	13.35	13.68	2,200,115	+0.15(+1.12%)
Jun 04, 2008	13.33	13.62	13.29	13.53	1,620,956	+0.17(+1.29%)
Jun 03, 2008	13.42	13.42	13.16	13.36	2,142,118	+0.02(+0.15%)
Jun 02, 2008	13.62	13.69	13.28	13.34	3,279,976	-0.27(-1.98%)
May 30, 2008	13.23	13.76	13.22	13.61	4,531,355	+0.52(+3.94%)
May 29, 2008	12.75	13.12	12.73	13.09	1,640,680	+0.30(+2.31%)
May 28, 2008	12.72	12.84	12.52	12.80	1,345,873	+0.11(+0.90%)
May 27, 2008	12.58	12.80	12.52	12.68	925,751	+0.17(+1.33%)
May 26, 2008	12.61	12.63	12.47	12.52	0	+0.00(+0.00%)
May 23, 2008	12.61	12.63	12.47	12.52	1,267,741	-0.11(-0.86%)
May 22, 2008	12.45	12.69	12.45	12.63	1,222,633	+0.11(+0.92%)
May 21, 2008	12.65	12.79	12.51	12.51	1,490,828	-0.18(-1.45%)
May 20, 2008	12.77	12.81	12.62	12.69	1,666,970	-0.09(-0.72%)
May 19, 2008	12.79	12.93	12.73	12.79	844,588	+0.00(+0.00%)
May 16, 2008	12.68	12.86	12.64	12.79	1,440,584	+0.01(+0.11%)
May 15, 2008	12.78	12.78	12.54	12.77	1,541,899	+0.00(+0.00%)
May 14, 2008	12.75	12.87	12.72	12.77	1,123,312	+0.12(+0.97%)
May 13, 2008	12.73	12.73	12.49	12.65	1,992,319	-0.07(-0.56%)
May 12, 2008	12.38	12.72	12.38	12.72	1,497,304	+0.34(+2.71%)
May 09, 2008	12.30	12.52	12.27	12.38	1,662,737	-0.02(-0.16%)
May 08, 2008	12.41	12.50	12.33	12.41	1,535,884	+0.09(+0.70%)
May 07, 2008	12.65	12.67	12.32	12.32	1,645,970	-0.29(-2.30%)
May 06, 2008	12.46	12.61	12.35	12.61	1,933,638	+0.12(+0.99%)
May 05, 2008	12.36	12.52	12.28	12.49	2,086,740	+0.15(+1.26%)
May 02, 2008	12.60	12.60	12.30	12.33	1,347,774	-0.15(-1.24%)
May 01, 2008	12.06	12.49	12.04	12.49	2,057,942	+0.43(+3.59%)
Apr 30, 2008	12.24	12.32	12.05	12.05	2,230,468	-0.13(-1.08%)
Apr 29, 2008	12.43	12.43	12.10	12.18	2,101,010	-0.20(-1.62%)
Apr 28, 2008	12.34	12.48	12.18	12.38	1,997,532	+0.18(+1.46%)
Apr 25, 2008	12.41	12.41	12.01	12.21	3,032,788	-0.20(-1.59%)
Apr 24, 2008	12.41	12.41	12.10	12.41	2,662,551	+0.02(+0.18%)
Apr 23, 2008	12.68	12.71	12.28	12.38	1,983,632	-0.29(-2.31%)
Apr 22, 2008	12.68	12.79	12.44	12.67	2,916,864	-0.29(-2.21%)
Apr 21, 2008	13.18	13.18	12.82	12.96	1,523,309	-0.20(-1.50%)
Apr 18, 2008	13.35	13.41	13.03	13.16	1,871,767	-0.03(-0.20%)
Apr 17, 2008	13.20	13.33	13.08	13.19	2,299,450	-0.09(-0.71%)
Apr 16, 2008	12.71	13.28	12.71	13.28	3,234,160	+0.64(+5.06%)
Apr 15, 2008	12.40	12.64	12.36	12.64	1,785,872	+0.33(+2.70%)
Apr 14, 2008	12.54	12.55	12.28	12.31	1,756,318	-0.26(-2.03%)
Apr 11, 2008	12.63	12.73	12.54	12.56	1,600,308	-0.28(-2.14%)
Apr 10, 2008	12.63	12.97	12.47	12.84	1,843,479	+0.23(+1.84%)
Apr 09, 2008	12.92	12.97	12.60	12.61	1,715,178	-0.26(-2.01%)
Apr 08, 2008	12.71	12.94	12.63	12.86	2,461,709	+0.09(+0.67%)
Apr 07, 2008	12.93	12.96	12.65	12.78	1,407,838	-0.10(-0.78%)
Apr 04, 2008	13.09	13.10	12.82	12.88	2,055,888	-0.21(-1.64%)
Apr 03, 2008	12.82	13.09	12.66	13.09	2,070,315	+0.30(+2.35%)
Apr 02, 2008	12.79	12.86	12.57	12.79	1,645,468	-0.03(-0.27%)

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.