Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.91	11.91	11.62	11.63	333,857	-0.01(-0.12%)
Jun 27, 2008	11.77	12.07	11.64	11.65	491,508	-0.19(-1.64%)
Jun 26, 2008	11.73	11.88	11.66	11.84	209,249	-0.09(-0.73%)
Jun 25, 2008	11.75	12.10	11.65	11.93	271,210	+0.18(+1.54%)
Jun 24, 2008	11.68	12.17	11.62	11.75	308,384	-0.15(-1.24%)
Jun 23, 2008	11.79	11.91	11.63	11.89	282,281	+0.17(+1.43%)
Jun 20, 2008	11.77	11.92	11.62	11.73	223,035	-0.13(-1.13%)
Jun 19, 2008	11.64	11.87	11.48	11.86	215,057	+0.19(+1.67%)
Jun 18, 2008	11.62	11.83	11.56	11.67	304,900	+0.01(+0.11%)
Jun 17, 2008	11.85	11.87	11.65	11.65	225,650	-0.11(-0.97%)
Jun 16, 2008	11.76	11.92	11.63	11.77	338,443	-0.17(-1.41%)
Jun 13, 2008	11.73	11.93	11.41	11.93	264,656	+0.31(+2.66%)
Jun 12, 2008	11.78	11.93	11.54	11.63	360,623	-0.08(-0.69%)
Jun 11, 2008	11.08	12.26	11.05	11.71	1,034,778	-2.01(-14.64%)
Jun 10, 2008	13.90	14.63	13.50	13.71	164,312	-0.33(-2.34%)
Jun 09, 2008	14.00	14.43	13.76	14.04	182,321	+0.19(+1.41%)
Jun 06, 2008	13.59	13.96	13.47	13.85	286,763	+0.15(+1.08%)
Jun 05, 2008	13.49	13.71	13.43	13.70	164,024	+0.21(+1.54%)
Jun 04, 2008	13.40	13.70	13.40	13.49	154,994	+0.01(+0.10%)
Jun 03, 2008	13.53	13.70	13.43	13.48	117,857	+0.03(+0.20%)
Jun 02, 2008	13.52	13.74	13.38	13.45	81,970	-0.10(-0.74%)
May 30, 2008	13.81	13.85	13.41	13.55	163,156	-0.22(-1.61%)
May 29, 2008	13.58	13.81	13.34	13.77	100,418	+0.13(+0.94%)
May 28, 2008	13.74	13.76	13.40	13.65	91,793	+0.01(+0.10%)
May 27, 2008	13.43	13.77	13.24	13.63	67,637	+0.21(+1.60%)
May 26, 2008	13.67	13.77	13.41	13.42	53,202	+0.00(+0.00%)
May 23, 2008	13.67	13.77	13.41	13.42	53,202	-0.35(-2.54%)
May 22, 2008	13.47	13.80	13.47	13.77	98,331	+0.32(+2.35%)
May 21, 2008	13.48	13.79	13.27	13.45	129,303	-0.06(-0.45%)
May 20, 2008	13.43	13.57	13.43	13.51	99,156	+0.01(+0.10%)
May 19, 2008	13.43	13.53	13.43	13.50	189,240	+0.07(+0.50%)
May 16, 2008	13.82	13.82	13.41	13.43	302,098	-0.29(-2.10%)
May 15, 2008	14.00	14.01	13.67	13.72	93,760	-0.30(-2.11%)
May 14, 2008	13.96	14.35	13.96	14.02	76,007	+0.05(+0.34%)
May 13, 2008	14.20	14.20	13.75	13.97	59,795	-0.21(-1.47%)
May 12, 2008	13.53	14.33	13.53	14.18	95,718	+0.69(+5.13%)
May 09, 2008	14.02	14.02	13.43	13.49	107,454	-0.71(-5.01%)
May 08, 2008	13.78	14.31	13.65	14.20	169,795	+0.50(+3.63%)
May 07, 2008	14.36	14.73	13.67	13.70	118,575	-0.63(-4.40%)
May 06, 2008	14.24	14.63	14.21	14.33	227,588	+0.03(+0.23%)
May 05, 2008	14.35	14.50	14.02	14.30	124,638	-0.14(-0.98%)
May 02, 2008	14.45	14.63	13.79	14.44	329,651	+0.13(+0.94%)
May 01, 2008	14.10	14.63	13.75	14.31	384,336	+0.22(+1.57%)
Apr 30, 2008	14.20	14.73	13.88	14.08	309,209	-0.06(-0.43%)
Apr 29, 2008	14.23	14.63	14.08	14.14	248,359	-0.06(-0.43%)
Apr 28, 2008	14.18	14.57	14.11	14.20	265,293	+0.03(+0.24%)
Apr 25, 2008	14.35	14.43	13.94	14.17	161,061	-0.09(-0.66%)
Apr 24, 2008	14.06	14.71	13.94	14.26	192,499	+0.16(+1.14%)
Apr 23, 2008	13.94	14.33	13.76	14.10	390,322	+0.23(+1.65%)
Apr 22, 2008	14.48	14.64	13.77	13.88	283,993	-0.71(-4.84%)
Apr 21, 2008	14.49	14.63	13.80	14.58	455,752	-0.01(-0.09%)
Apr 18, 2008	14.29	14.65	14.29	14.59	374,098	+0.64(+4.57%)
Apr 17, 2008	14.34	14.48	13.92	13.96	169,782	-0.40(-2.76%)
Apr 16, 2008	14.14	14.53	13.94	14.35	88,748	+0.38(+2.69%)
Apr 15, 2008	13.88	14.26	13.66	13.98	72,943	+0.16(+1.17%)
Apr 14, 2008	13.90	14.01	13.73	13.81	127,719	-0.15(-1.06%)
Apr 11, 2008	13.97	14.47	13.90	13.96	156,520	-0.56(-3.84%)
Apr 10, 2008	14.43	14.91	14.10	14.52	152,494	+0.12(+0.84%)
Apr 09, 2008	15.40	15.42	14.38	14.40	246,473	-1.01(-6.54%)
Apr 08, 2008	15.06	15.78	15.06	15.41	147,927	+0.26(+1.73%)
Apr 07, 2008	15.30	15.47	15.02	15.14	128,079	-0.07(-0.44%)
Apr 04, 2008	15.35	15.61	15.16	15.21	130,381	-0.09(-0.57%)
Apr 03, 2008	15.39	15.39	14.51	15.30	170,083	-0.28(-1.81%)
Apr 02, 2008	15.68	15.80	15.31	15.58	94,189	-0.20(-1.28%)

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.