Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.30	11.41	11.15	11.22	1,648,641	+0.06(+0.51%)
Jun 27, 2008	11.75	11.75	11.11	11.16	1,219,641	-0.16(-1.42%)
Jun 26, 2008	11.46	11.48	11.20	11.32	782,174	-0.11(-0.98%)
Jun 25, 2008	11.43	11.49	11.25	11.43	849,820	+0.11(+0.94%)
Jun 24, 2008	11.45	11.49	11.27	11.33	900,776	-0.24(-2.04%)
Jun 23, 2008	11.60	11.68	11.47	11.56	1,529,099	+0.12(+1.02%)
Jun 20, 2008	11.58	11.62	11.41	11.45	804,363	-0.10(-0.90%)
Jun 19, 2008	11.78	11.80	11.51	11.55	1,365,410	-0.22(-1.88%)
Jun 18, 2008	11.54	11.79	11.53	11.77	964,165	+0.18(+1.52%)
Jun 17, 2008	11.36	11.63	11.35	11.60	766,012	+0.24(+2.15%)
Jun 16, 2008	11.34	11.40	11.28	11.35	1,238,478	+0.10(+0.92%)
Jun 13, 2008	11.15	11.30	11.15	11.25	853,149	+0.04(+0.32%)
Jun 12, 2008	11.38	11.39	11.20	11.21	1,119,533	-0.18(-1.60%)
Jun 11, 2008	11.33	11.48	11.33	11.39	855,770	+0.08(+0.67%)
Jun 10, 2008	11.33	11.54	11.24	11.32	1,693,508	-0.28(-2.38%)
Jun 09, 2008	11.60	11.77	11.54	11.59	1,149,763	-0.05(-0.42%)
Jun 06, 2008	11.68	11.78	11.64	11.64	768,610	+0.02(+0.13%)
Jun 05, 2008	11.70	11.70	11.51	11.63	1,207,124	-0.07(-0.62%)
Jun 04, 2008	11.77	11.82	11.59	11.70	1,437,786	-0.02(-0.16%)
Jun 03, 2008	11.73	12.15	11.64	11.72	3,260,963	+0.05(+0.47%)
Jun 02, 2008	11.48	11.66	11.42	11.66	999,021	+0.07(+0.60%)
May 30, 2008	11.75	11.81	11.51	11.59	1,652,624	-0.19(-1.63%)
May 29, 2008	11.78	11.93	11.75	11.78	776,246	+0.12(+1.02%)
May 28, 2008	11.47	11.78	11.47	11.67	856,794	+0.15(+1.31%)
May 27, 2008	11.80	11.80	11.41	11.51	2,027,053	-0.36(-3.00%)
May 26, 2008	11.80	11.95	11.74	11.87	0	+0.00(+0.00%)
May 23, 2008	11.80	11.95	11.74	11.87	675,811	+0.01(+0.07%)
May 22, 2008	11.92	11.95	11.82	11.86	546,589	+0.00(+0.02%)
May 21, 2008	11.92	12.01	11.81	11.86	548,464	-0.01(-0.04%)
May 20, 2008	11.59	11.92	11.58	11.87	903,432	+0.30(+2.58%)
May 19, 2008	11.49	11.63	11.49	11.57	362,543	+0.01(+0.11%)
May 16, 2008	11.62	11.64	11.47	11.55	448,856	+0.06(+0.52%)
May 15, 2008	11.44	11.53	11.35	11.49	638,010	+0.08(+0.71%)
May 14, 2008	11.36	11.47	11.34	11.41	502,938	+0.14(+1.22%)
May 13, 2008	11.37	11.37	11.21	11.28	572,404	-0.18(-1.54%)
May 12, 2008	11.40	11.46	11.24	11.45	514,065	+0.10(+0.85%)
May 09, 2008	11.15	11.43	11.14	11.36	797,720	+0.30(+2.75%)
May 08, 2008	11.00	11.12	10.96	11.05	693,813	-0.04(-0.35%)
May 07, 2008	10.91	11.18	10.88	11.09	809,301	+0.26(+2.40%)
May 06, 2008	10.64	10.87	10.59	10.83	553,702	+0.21(+1.98%)
May 05, 2008	10.70	10.77	10.60	10.62	680,137	-0.03(-0.27%)
May 02, 2008	10.61	10.73	10.57	10.65	579,479	+0.10(+0.91%)
May 01, 2008	10.65	10.67	10.46	10.55	565,138	-0.15(-1.36%)
Apr 30, 2008	10.63	10.82	10.58	10.70	799,617	+0.00(+0.02%)
Apr 29, 2008	10.97	10.97	10.68	10.70	522,302	-0.21(-1.88%)
Apr 28, 2008	10.82	10.94	10.82	10.90	626,894	+0.12(+1.08%)
Apr 25, 2008	10.93	10.96	10.72	10.78	855,000	-0.08(-0.69%)
Apr 24, 2008	10.86	10.93	10.77	10.86	507,222	-0.02(-0.17%)
Apr 23, 2008	10.87	10.96	10.83	10.88	450,723	-0.13(-1.18%)
Apr 22, 2008	10.89	11.08	10.87	11.01	469,467	+0.02(+0.17%)
Apr 21, 2008	11.01	11.07	10.93	10.99	708,081	-0.02(-0.21%)
Apr 18, 2008	11.07	11.07	10.89	11.01	528,349	+0.13(+1.19%)
Apr 17, 2008	10.93	10.98	10.83	10.88	560,149	-0.13(-1.16%)
Apr 16, 2008	10.98	11.04	10.90	11.01	729,974	+0.22(+2.05%)
Apr 15, 2008	10.78	10.87	10.74	10.79	731,614	+0.05(+0.44%)
Apr 14, 2008	10.59	10.82	10.59	10.74	603,412	+0.12(+1.17%)
Apr 11, 2008	10.68	10.74	10.59	10.62	505,371	-0.19(-1.73%)
Apr 10, 2008	10.79	10.81	10.64	10.81	1,192,163	+0.03(+0.29%)
Apr 09, 2008	10.88	10.88	10.71	10.77	1,135,833	-0.10(-0.93%)
Apr 08, 2008	10.75	10.95	10.75	10.88	1,324,434	-0.02(-0.19%)
Apr 07, 2008	10.96	11.07	10.89	10.90	2,031,876	-0.02(-0.21%)
Apr 04, 2008	10.85	10.98	10.82	10.92	1,988,764	+0.02(+0.14%)
Apr 03, 2008	10.82	11.05	10.82	10.90	1,028,447	+0.10(+0.96%)
Apr 02, 2008	10.76	10.85	10.68	10.80	1,267,469	+0.17(+1.59%)

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.