Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.45	12.57	12.33	12.43	555,100	-0.03(-0.28%)
Jun 27, 2008	12.62	12.68	12.26	12.47	1,451,894	-0.14(-1.10%)
Jun 26, 2008	12.76	12.81	12.52	12.60	481,435	-0.29(-2.25%)
Jun 25, 2008	13.01	13.01	12.64	12.89	890,193	-0.08(-0.65%)
Jun 24, 2008	13.58	13.58	12.98	12.98	589,082	-0.61(-4.49%)
Jun 23, 2008	13.58	13.74	13.54	13.59	371,950	+0.06(+0.46%)
Jun 20, 2008	13.59	13.84	13.41	13.53	1,033,536	-0.02(-0.17%)
Jun 19, 2008	13.41	13.56	13.31	13.55	367,904	+0.17(+1.24%)
Jun 18, 2008	13.38	13.47	13.12	13.38	320,864	-0.01(-0.06%)
Jun 17, 2008	13.53	13.62	13.34	13.39	238,833	-0.15(-1.08%)
Jun 16, 2008	13.40	13.65	13.19	13.54	314,049	+0.12(+0.86%)
Jun 13, 2008	13.27	13.46	13.14	13.42	815,158	+0.22(+1.67%)
Jun 12, 2008	13.36	13.71	13.18	13.20	442,698	-0.06(-0.47%)
Jun 11, 2008	13.59	13.65	13.26	13.27	445,011	-0.39(-2.88%)
Jun 10, 2008	13.73	13.82	13.53	13.66	649,852	-0.06(-0.45%)
Jun 09, 2008	13.44	13.86	13.44	13.72	635,046	+0.28(+2.07%)
Jun 06, 2008	13.77	13.91	13.42	13.44	465,559	-0.45(-3.22%)
Jun 05, 2008	13.35	13.89	13.35	13.89	437,828	+0.58(+4.32%)
Jun 04, 2008	13.38	13.47	13.18	13.32	406,444	-0.12(-0.92%)
Jun 03, 2008	13.74	13.74	13.27	13.44	699,005	-0.19(-1.42%)
Jun 02, 2008	13.81	13.84	13.35	13.63	526,405	-0.19(-1.34%)
May 30, 2008	13.78	13.89	13.66	13.82	591,532	+0.04(+0.28%)
May 29, 2008	13.76	14.11	13.62	13.78	512,588	-0.04(-0.28%)
May 28, 2008	13.63	13.85	13.54	13.82	295,790	+0.26(+1.94%)
May 27, 2008	13.35	13.58	13.26	13.55	478,449	+0.20(+1.47%)
May 26, 2008	13.80	13.80	13.26	13.36	0	+0.00(+0.00%)
May 23, 2008	13.80	13.80	13.26	13.36	849,806	-0.49(-3.51%)
May 22, 2008	13.79	14.07	13.76	13.84	545,086	+0.11(+0.79%)
May 21, 2008	13.89	14.18	13.63	13.74	551,220	-0.08(-0.59%)
May 20, 2008	13.77	13.82	13.57	13.82	537,263	+0.00(+0.03%)
May 19, 2008	13.93	14.11	13.60	13.81	393,407	-0.11(-0.80%)
May 16, 2008	13.98	13.98	13.59	13.93	521,641	+0.05(+0.33%)
May 15, 2008	13.96	14.02	13.63	13.88	694,835	-0.04(-0.30%)
May 14, 2008	13.98	14.18	13.80	13.92	741,763	+0.00(+0.00%)
May 13, 2008	13.78	13.96	13.50	13.92	522,950	+0.26(+1.89%)
May 12, 2008	13.46	13.71	13.31	13.66	860,799	+0.29(+2.19%)
May 09, 2008	13.29	13.46	13.06	13.37	274,576	+0.05(+0.38%)
May 08, 2008	13.16	13.47	13.13	13.32	633,704	+0.15(+1.11%)
May 07, 2008	13.07	13.63	12.99	13.17	740,444	+0.14(+1.07%)
May 06, 2008	12.97	13.29	12.93	13.03	778,389	+0.05(+0.42%)
May 05, 2008	12.80	13.13	12.75	12.98	836,541	+0.24(+1.85%)
May 02, 2008	12.80	12.97	12.59	12.74	466,259	+0.02(+0.18%)
May 01, 2008	12.51	12.82	12.41	12.72	526,944	+0.22(+1.79%)
Apr 30, 2008	12.44	12.74	12.40	12.50	633,585	+0.12(+0.97%)
Apr 29, 2008	12.35	12.74	12.33	12.38	891,048	+0.05(+0.38%)
Apr 28, 2008	12.47	12.48	12.24	12.33	845,006	-0.16(-1.27%)
Apr 25, 2008	12.41	12.59	12.29	12.49	572,147	+0.11(+0.90%)
Apr 24, 2008	12.13	12.48	11.88	12.38	963,272	+0.49(+4.09%)
Apr 23, 2008	12.33	12.33	11.76	11.89	638,823	-0.39(-3.18%)
Apr 22, 2008	12.22	12.64	12.16	12.28	688,991	+0.38(+3.18%)
Apr 21, 2008	11.83	12.08	11.80	11.90	288,408	-0.02(-0.13%)
Apr 18, 2008	12.02	12.02	11.68	11.92	656,874	+0.18(+1.51%)
Apr 17, 2008	12.01	12.16	11.74	11.74	489,566	-0.36(-2.94%)
Apr 16, 2008	11.71	12.12	11.70	12.10	386,725	+0.49(+4.19%)
Apr 15, 2008	11.30	11.69	11.27	11.61	390,729	+0.36(+3.23%)
Apr 14, 2008	11.28	11.43	11.12	11.25	408,978	-0.07(-0.58%)
Apr 11, 2008	11.75	11.75	11.24	11.31	446,044	-0.56(-4.71%)
Apr 10, 2008	11.52	11.94	11.38	11.87	382,000	+0.37(+3.19%)
Apr 09, 2008	11.82	11.98	11.35	11.50	425,516	-0.38(-3.22%)
Apr 08, 2008	11.86	11.91	11.60	11.89	454,851	-0.04(-0.36%)
Apr 07, 2008	12.07	12.24	11.91	11.93	514,168	-0.03(-0.29%)
Apr 04, 2008	11.85	12.15	11.60	11.96	409,211	+0.07(+0.62%)
Apr 03, 2008	11.85	12.00	11.70	11.89	487,489	-0.05(-0.45%)
Apr 02, 2008	11.52	12.06	11.52	11.94	734,083	+0.30(+2.55%)

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.