Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.01	12.54	11.80	12.17	2,773,426	+0.14(+1.14%)
Jun 27, 2008	11.80	12.06	11.67	12.03	2,554,164	+0.25(+2.11%)
Jun 26, 2008	11.92	12.05	11.75	11.78	1,456,130	-0.27(-2.23%)
Jun 25, 2008	11.94	12.25	11.82	12.05	1,172,373	+0.19(+1.60%)
Jun 24, 2008	12.14	12.19	11.86	11.86	3,635,698	-0.45(-3.67%)
Jun 23, 2008	12.64	12.66	12.29	12.31	2,287,857	-0.22(-1.78%)
Jun 20, 2008	12.60	12.75	12.28	12.54	2,535,727	-0.16(-1.29%)
Jun 19, 2008	11.94	12.72	11.82	12.70	1,971,215	+0.77(+6.42%)
Jun 18, 2008	11.90	12.05	11.84	11.94	2,649,894	-0.08(-0.65%)
Jun 17, 2008	12.17	12.37	11.99	12.01	1,703,751	-0.18(-1.45%)
Jun 16, 2008	12.01	12.26	12.01	12.19	1,991,628	+0.07(+0.59%)
Jun 13, 2008	12.11	12.43	11.96	12.12	1,640,985	+0.16(+1.31%)
Jun 12, 2008	12.12	12.39	11.89	11.96	2,909,400	-0.07(-0.54%)
Jun 11, 2008	12.38	12.56	12.01	12.03	1,728,472	-0.40(-3.22%)
Jun 10, 2008	12.45	12.55	12.33	12.43	2,537,286	-0.14(-1.15%)
Jun 09, 2008	12.75	12.87	12.47	12.57	2,293,086	-0.08(-0.62%)
Jun 06, 2008	12.98	12.98	12.54	12.65	2,808,438	-0.48(-3.64%)
Jun 05, 2008	13.17	13.20	12.91	13.13	2,169,860	-0.04(-0.30%)
Jun 04, 2008	12.52	13.21	12.52	13.17	3,576,883	+0.57(+4.52%)
Jun 03, 2008	12.44	12.64	12.41	12.60	2,524,814	+0.25(+2.02%)
Jun 02, 2008	12.44	12.49	12.24	12.35	1,954,209	-0.06(-0.47%)
May 30, 2008	12.30	12.49	12.20	12.41	1,647,188	+0.13(+1.07%)
May 29, 2008	12.16	12.37	11.98	12.28	1,891,690	+0.05(+0.43%)
May 28, 2008	12.25	12.37	12.10	12.22	2,341,024	+0.01(+0.11%)
May 27, 2008	11.90	12.24	11.82	12.21	3,161,546	+0.31(+2.64%)
May 26, 2008	12.04	12.11	11.88	11.90	2,405,827	+0.00(+0.00%)
May 23, 2008	12.04	12.11	11.88	11.90	2,405,827	-0.22(-1.84%)
May 22, 2008	11.85	12.31	11.73	12.12	2,358,730	+0.29(+2.44%)
May 21, 2008	12.03	12.30	11.74	11.83	4,107,524	-0.23(-1.90%)
May 20, 2008	12.14	12.26	11.99	12.06	3,958,244	-0.15(-1.23%)
May 19, 2008	12.09	12.52	12.09	12.21	3,047,942	-0.09(-0.69%)
May 16, 2008	12.57	12.77	11.95	12.30	1,649,786	-0.18(-1.47%)
May 15, 2008	12.50	12.60	12.34	12.48	2,455,121	-0.05(-0.42%)
May 14, 2008	12.51	12.66	12.36	12.53	2,449,039	+0.10(+0.79%)
May 13, 2008	12.59	12.71	12.40	12.43	2,444,208	-0.18(-1.40%)
May 12, 2008	12.43	12.61	12.27	12.61	2,171,564	+0.11(+0.89%)
May 09, 2008	12.49	12.62	12.43	12.50	1,672,221	-0.14(-1.14%)
May 08, 2008	12.60	12.79	12.45	12.64	1,237,971	+0.07(+0.52%)
May 07, 2008	13.06	13.23	12.57	12.58	2,164,415	-0.47(-3.57%)
May 06, 2008	12.90	13.11	12.82	13.04	2,480,628	+0.07(+0.56%)
May 05, 2008	13.13	13.23	12.88	12.97	1,420,950	-0.28(-2.08%)
May 02, 2008	13.70	13.83	13.02	13.25	2,800,703	-0.38(-2.79%)
May 01, 2008	12.58	13.70	12.58	13.62	2,308,799	+0.88(+6.94%)
Apr 30, 2008	12.87	13.01	12.73	12.74	2,005,735	-0.13(-1.02%)
Apr 29, 2008	12.75	12.92	12.73	12.87	1,094,272	+0.12(+0.98%)
Apr 28, 2008	12.45	12.77	12.34	12.75	1,451,642	+0.29(+2.37%)
Apr 25, 2008	12.45	12.53	12.32	12.45	1,635,422	+0.07(+0.53%)
Apr 24, 2008	11.99	12.42	11.79	12.39	1,604,806	+0.43(+3.62%)
Apr 23, 2008	12.06	12.09	11.84	11.95	1,032,928	-0.05(-0.38%)
Apr 22, 2008	12.04	12.12	11.79	12.00	1,951,050	-0.11(-0.92%)
Apr 21, 2008	12.10	12.14	11.92	12.11	1,677,453	-0.12(-0.96%)
Apr 18, 2008	11.89	12.36	11.62	12.23	4,496,256	+0.53(+4.54%)
Apr 17, 2008	11.92	12.05	11.49	11.70	5,737,984	-0.82(-6.54%)
Apr 16, 2008	12.18	12.58	12.03	12.52	2,872,302	+0.43(+3.58%)
Apr 15, 2008	11.74	12.14	11.64	12.09	2,064,561	+0.35(+3.02%)
Apr 14, 2008	11.80	11.95	11.69	11.73	1,456,068	-0.14(-1.16%)
Apr 11, 2008	11.87	12.10	11.76	11.87	2,029,588	-0.16(-1.36%)
Apr 10, 2008	11.99	12.28	11.88	12.03	2,316,756	+0.04(+0.33%)
Apr 09, 2008	12.58	12.58	11.95	11.99	2,383,659	-0.75(-5.91%)
Apr 08, 2008	12.60	12.90	12.43	12.75	1,827,419	+0.01(+0.10%)
Apr 07, 2008	12.75	12.97	12.58	12.73	1,417,849	+0.03(+0.21%)
Apr 04, 2008	12.85	12.90	12.55	12.71	977,929	-0.10(-0.82%)
Apr 03, 2008	12.52	12.85	12.39	12.81	1,303,467	+0.18(+1.40%)
Apr 02, 2008	12.57	12.74	12.31	12.64	1,404,517	+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.