Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.38	11.40	11.36	11.38	3,030	+0.02(+0.14%)
Jun 27, 2008	11.37	11.44	11.37	11.37	3,354	-0.03(-0.28%)
Jun 26, 2008	11.42	11.42	11.40	11.40	4,197	+0.01(+0.11%)
Jun 25, 2008	11.52	11.52	11.37	11.38	4,146	-0.15(-1.30%)
Jun 24, 2008	11.29	11.53	11.29	11.53	20,159	+0.18(+1.60%)
Jun 23, 2008	11.63	11.63	11.31	11.35	24,606	-0.28(-2.37%)
Jun 20, 2008	11.87	11.87	11.62	11.63	7,488	-0.08(-0.70%)
Jun 19, 2008	11.79	11.79	11.71	11.71	9,238	-0.04(-0.37%)
Jun 18, 2008	11.92	11.92	11.60	11.75	5,921	-0.18(-1.52%)
Jun 17, 2008	11.86	12.00	11.86	11.94	6,778	-0.02(-0.16%)
Jun 16, 2008	12.04	12.04	11.61	11.95	6,714	+0.12(+1.01%)
Jun 13, 2008	11.62	11.84	11.62	11.84	5,538	+0.08(+0.69%)
Jun 12, 2008	11.59	11.75	11.58	11.75	6,522	+0.10(+0.83%)
Jun 11, 2008	11.52	11.66	11.52	11.66	3,924	+0.06(+0.52%)
Jun 10, 2008	11.60	11.75	11.60	11.60	957	-0.02(-0.19%)
Jun 09, 2008	11.68	11.75	11.61	11.62	13,597	-0.07(-0.64%)
Jun 06, 2008	11.65	12.12	11.65	11.69	5,856	-0.13(-1.14%)
Jun 05, 2008	11.91	11.91	11.79	11.83	4,270	-0.03(-0.21%)
Jun 04, 2008	12.04	12.04	11.61	11.85	19,071	-0.37(-3.03%)
Jun 03, 2008	11.71	12.22	11.67	12.22	5,342	+0.53(+4.56%)
Jun 02, 2008	11.81	11.82	11.67	11.69	9,740	-0.06(-0.53%)
May 30, 2008	12.19	12.19	11.75	11.75	6,420	-0.06(-0.53%)
May 29, 2008	11.83	11.85	11.82	11.82	9,292	+0.02(+0.16%)
May 28, 2008	12.14	12.14	11.80	11.80	5,977	-0.03(-0.26%)
May 27, 2008	11.91	11.93	11.83	11.83	9,914	-0.04(-0.37%)
May 26, 2008	11.89	11.89	11.82	11.87	11,480	+0.00(+0.00%)
May 23, 2008	11.89	11.89	11.82	11.87	11,480	+0.01(+0.11%)
May 22, 2008	11.79	12.04	11.79	11.86	11,115	-0.11(-0.89%)
May 21, 2008	11.67	12.15	11.67	11.97	4,702	-0.03(-0.21%)
May 20, 2008	11.63	12.12	11.60	11.99	12,588	+0.30(+2.57%)
May 19, 2008	12.02	12.02	11.45	11.69	32,788	-0.25(-2.10%)
May 16, 2008	12.37	12.47	11.94	11.94	24,317	-0.09(-0.78%)
May 15, 2008	12.03	12.34	12.00	12.04	5,742	-0.09(-0.77%)
May 14, 2008	12.01	12.25	11.99	12.13	15,078	-0.09(-0.77%)
May 13, 2008	12.64	12.64	11.99	12.22	8,328	-0.39(-3.13%)
May 12, 2008	12.54	12.64	12.40	12.62	2,309	+0.24(+1.92%)
May 09, 2008	12.29	12.39	12.23	12.38	5,171	-0.12(-0.95%)
May 08, 2008	12.19	12.73	11.99	12.50	18,946	+0.23(+1.84%)
May 07, 2008	11.88	12.44	11.88	12.27	17,686	+0.39(+3.32%)
May 06, 2008	11.92	11.92	11.59	11.88	10,996	-0.14(-1.15%)
May 05, 2008	11.75	12.06	11.66	12.02	5,144	+0.23(+1.97%)
May 02, 2008	11.94	11.96	11.71	11.79	31,793	-0.13(-1.11%)
May 01, 2008	11.62	12.15	11.60	11.92	20,538	+0.19(+1.66%)
Apr 30, 2008	11.60	11.79	11.60	11.72	29,778	+0.05(+0.43%)
Apr 29, 2008	11.68	11.82	11.67	11.67	8,349	-0.01(-0.05%)
Apr 28, 2008	11.95	11.95	11.68	11.68	3,973	-0.22(-1.86%)
Apr 25, 2008	11.79	12.18	11.79	11.90	4,248	+0.27(+2.33%)
Apr 24, 2008	11.71	11.71	11.57	11.63	3,059	+0.09(+0.76%)
Apr 23, 2008	11.54	11.63	11.54	11.54	18,099	-0.07(-0.59%)
Apr 22, 2008	11.57	11.69	11.57	11.61	3,190	-0.11(-0.91%)
Apr 21, 2008	11.57	11.84	11.57	11.72	3,015	+0.06(+0.48%)
Apr 18, 2008	11.62	11.72	11.44	11.66	16,695	+0.14(+1.25%)
Apr 17, 2008	11.67	11.72	11.52	11.52	7,974	-0.49(-4.07%)
Apr 16, 2008	11.91	12.00	11.89	12.00	7,328	+0.31(+2.68%)
Apr 15, 2008	11.92	11.94	11.68	11.69	8,981	-0.38(-3.12%)
Apr 14, 2008	12.07	12.51	12.07	12.07	174,920	-0.16(-1.28%)
Apr 11, 2008	12.23	12.38	12.22	12.22	4,851	-0.11(-0.92%)
Apr 10, 2008	12.24	12.66	12.22	12.34	7,886	-0.04(-0.35%)
Apr 09, 2008	12.44	12.44	12.38	12.38	13,240	+0.06(+0.46%)
Apr 08, 2008	12.00	12.51	12.00	12.32	25,023	+0.13(+1.03%)
Apr 07, 2008	11.89	12.20	11.89	12.20	14,054	+0.31(+2.58%)
Apr 04, 2008	11.89	11.89	11.77	11.89	3,190	+0.03(+0.26%)
Apr 03, 2008	11.79	11.86	11.53	11.86	238,977	-0.02(-0.16%)
Apr 02, 2008	11.88	11.89	11.76	11.88	3,782	+0.21(+1.76%)

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.