Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.02	12.13	11.93	11.96	385,247	-0.14(-1.16%)
Jun 27, 2008	12.23	12.31	11.90	12.10	1,395,833	-0.13(-1.06%)
Jun 26, 2008	12.70	12.70	11.95	12.23	337,700	-0.66(-5.12%)
Jun 25, 2008	12.56	12.98	12.47	12.89	222,026	+0.33(+2.63%)
Jun 24, 2008	12.84	12.84	12.36	12.56	377,393	-0.39(-3.01%)
Jun 23, 2008	13.43	13.43	12.90	12.95	224,194	-0.45(-3.36%)
Jun 20, 2008	13.68	13.68	13.17	13.40	328,370	-0.33(-2.40%)
Jun 19, 2008	13.50	13.90	13.25	13.73	263,246	+0.22(+1.63%)
Jun 18, 2008	13.50	13.69	13.05	13.51	276,764	-0.08(-0.59%)
Jun 17, 2008	13.53	13.87	13.44	13.59	371,228	+0.07(+0.52%)
Jun 16, 2008	13.17	13.59	13.05	13.52	351,577	+0.27(+2.04%)
Jun 13, 2008	12.87	13.25	12.84	13.25	549,926	+0.47(+3.68%)
Jun 12, 2008	12.59	12.97	12.59	12.78	360,195	+0.25(+2.00%)
Jun 11, 2008	12.54	12.83	12.50	12.53	506,461	-0.07(-0.56%)
Jun 10, 2008	12.81	12.90	11.93	12.60	559,490	+0.57(+4.74%)
Jun 09, 2008	12.07	12.13	12.00	12.03	393,110	+0.03(+0.25%)
Jun 06, 2008	12.00	12.13	11.92	12.00	275,414	-0.05(-0.41%)
Jun 05, 2008	12.01	12.14	11.91	12.05	732,698	+0.04(+0.33%)
Jun 04, 2008	12.11	12.20	11.98	12.01	1,124,852	-0.12(-0.99%)
Jun 03, 2008	12.00	12.36	11.98	12.13	647,552	+0.21(+1.76%)
Jun 02, 2008	12.80	12.98	11.91	11.92	1,126,565	-0.91(-7.09%)
May 30, 2008	12.89	12.98	12.70	12.83	918,841	+0.00(+0.00%)
May 29, 2008	12.97	13.00	12.70	12.83	452,766	-0.17(-1.31%)
May 28, 2008	13.08	13.18	12.79	13.00	100,982	+0.00(+0.00%)
May 27, 2008	12.87	13.20	12.86	13.00	258,995	+0.17(+1.33%)
May 26, 2008	12.78	12.92	12.54	12.83	465,338	+0.00(+0.00%)
May 23, 2008	12.78	12.92	12.54	12.83	465,338	-0.04(-0.31%)
May 22, 2008	13.05	13.25	12.79	12.87	560,668	-0.13(-1.00%)
May 21, 2008	13.32	13.42	12.95	13.00	421,947	-0.29(-2.18%)
May 20, 2008	13.54	13.56	13.10	13.29	217,715	-0.26(-1.92%)
May 19, 2008	13.82	13.82	13.51	13.55	209,220	-0.30(-2.17%)
May 16, 2008	14.15	14.15	13.81	13.85	562,724	-0.20(-1.42%)
May 15, 2008	13.76	14.07	13.50	14.05	195,255	+0.27(+1.96%)
May 14, 2008	13.71	13.78	13.48	13.78	247,056	+0.08(+0.58%)
May 13, 2008	13.91	13.96	13.62	13.70	481,388	-0.20(-1.44%)
May 12, 2008	13.43	14.09	13.26	13.90	455,834	+0.52(+3.89%)
May 09, 2008	13.49	14.64	13.16	13.38	1,316,661	+0.58(+4.53%)
May 08, 2008	13.00	13.07	12.43	12.80	448,996	-0.24(-1.84%)
May 07, 2008	13.33	13.49	12.97	13.04	309,233	-0.25(-1.88%)
May 06, 2008	13.19	13.39	12.86	13.29	168,246	+0.17(+1.30%)
May 05, 2008	13.10	13.23	12.86	13.12	284,369	-0.08(-0.61%)
May 02, 2008	13.95	13.99	13.12	13.20	442,568	-0.67(-4.83%)
May 01, 2008	13.50	13.92	13.44	13.87	679,737	+0.43(+3.20%)
Apr 30, 2008	13.80	14.06	13.40	13.44	380,371	-0.37(-2.68%)
Apr 29, 2008	13.80	14.20	13.71	13.81	525,291	+0.02(+0.15%)
Apr 28, 2008	13.71	13.97	13.59	13.79	265,966	+0.09(+0.66%)
Apr 25, 2008	13.90	13.96	13.57	13.70	164,802	-0.08(-0.58%)
Apr 24, 2008	13.70	13.97	13.50	13.78	153,489	+0.11(+0.80%)
Apr 23, 2008	13.65	13.78	13.53	13.67	405,986	+0.07(+0.51%)
Apr 22, 2008	14.33	14.39	13.57	13.60	514,024	-0.77(-5.36%)
Apr 21, 2008	14.41	14.61	14.28	14.37	269,869	-0.13(-0.90%)
Apr 18, 2008	14.28	14.69	14.17	14.50	538,342	+0.51(+3.65%)
Apr 17, 2008	13.95	14.17	13.87	13.99	488,587	+0.01(+0.07%)
Apr 16, 2008	14.16	14.47	13.87	13.98	328,711	-0.09(-0.64%)
Apr 15, 2008	14.00	14.15	13.97	14.07	105,288	+0.08(+0.57%)
Apr 14, 2008	13.97	14.22	13.96	13.99	198,168	-0.01(-0.07%)
Apr 11, 2008	14.02	14.45	13.95	14.00	472,086	-0.42(-2.91%)
Apr 10, 2008	14.68	14.87	14.38	14.42	599,788	-0.33(-2.24%)
Apr 09, 2008	14.95	15.13	14.63	14.75	487,383	-0.18(-1.21%)
Apr 08, 2008	14.69	14.98	14.48	14.93	335,181	+0.10(+0.67%)
Apr 07, 2008	14.61	14.99	14.53	14.83	405,426	+0.26(+1.78%)
Apr 04, 2008	14.82	15.11	14.16	14.57	639,860	-0.17(-1.15%)
Apr 03, 2008	14.89	14.98	14.58	14.74	355,202	-0.26(-1.73%)
Apr 02, 2008	14.57	15.78	14.51	15.00	1,412,871	+0.39(+2.67%)

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.