Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	13.41	13.91	13.39	13.66	10,318,960	+0.51(+3.85%)
Jun 27, 2008	13.26	13.54	13.11	13.15	8,187,038	-0.01(-0.09%)
Jun 26, 2008	13.39	13.63	12.91	13.16	9,764,488	-0.43(-3.18%)
Jun 25, 2008	13.15	13.81	13.10	13.60	9,680,129	+0.42(+3.20%)
Jun 24, 2008	13.40	13.54	12.98	13.18	12,166,469	-0.37(-2.73%)
Jun 23, 2008	13.88	13.90	13.23	13.55	11,099,234	-0.23(-1.69%)
Jun 20, 2008	14.56	14.60	13.63	13.78	11,058,381	-0.88(-6.02%)
Jun 19, 2008	14.61	14.91	14.45	14.66	20,050,066	+0.07(+0.51%)
Jun 18, 2008	14.67	14.71	14.30	14.59	8,283,133	+0.02(+0.12%)
Jun 17, 2008	14.18	14.84	14.01	14.57	11,447,953	+0.76(+5.50%)
Jun 16, 2008	13.65	13.96	13.58	13.81	8,285,647	-0.01(-0.06%)
Jun 13, 2008	14.04	14.14	13.73	13.82	7,965,410	+0.06(+0.41%)
Jun 12, 2008	13.76	14.05	13.69	13.76	10,844,300	+0.07(+0.48%)
Jun 11, 2008	14.25	14.25	13.14	13.70	25,802,832	-0.49(-3.43%)
Jun 10, 2008	14.21	14.48	14.01	14.18	13,323,644	-0.44(-3.00%)
Jun 09, 2008	14.51	14.80	14.44	14.62	8,191,795	+0.24(+1.70%)
Jun 06, 2008	14.63	14.91	14.32	14.38	10,481,540	-0.27(-1.83%)
Jun 05, 2008	13.98	14.66	13.88	14.64	11,655,724	+0.99(+7.25%)
Jun 04, 2008	13.84	13.90	13.52	13.65	9,779,141	-0.28(-2.04%)
Jun 03, 2008	14.22	14.39	13.79	13.94	11,018,065	-0.19(-1.33%)
Jun 02, 2008	14.11	14.19	13.96	14.13	9,021,120	-0.09(-0.60%)
May 30, 2008	14.25	14.25	13.74	14.21	16,573,812	+0.11(+0.75%)
May 29, 2008	14.71	14.71	14.05	14.11	14,676,199	-0.41(-2.80%)
May 28, 2008	14.21	14.53	14.01	14.51	14,957,523	+0.64(+4.61%)
May 27, 2008	14.02	14.07	13.73	13.87	9,710,259	-0.13(-0.89%)
May 26, 2008	14.35	14.38	13.79	14.00	0	+0.00(+0.00%)
May 23, 2008	14.35	14.38	13.79	14.00	8,802,908	-0.17(-1.22%)
May 22, 2008	14.08	14.52	14.08	14.17	5,815,348	+0.11(+0.81%)
May 21, 2008	14.54	14.73	13.94	14.06	11,571,061	-0.48(-3.31%)
May 20, 2008	13.96	14.55	13.80	14.54	11,601,537	+0.40(+2.80%)
May 19, 2008	14.26	14.41	13.98	14.14	12,214,608	+0.24(+1.74%)
May 16, 2008	13.54	13.90	13.38	13.90	11,729,647	+0.82(+6.26%)
May 15, 2008	12.70	13.09	12.67	13.08	10,520,600	+0.48(+3.79%)
May 14, 2008	12.80	12.89	12.54	12.60	7,531,978	-0.29(-2.25%)
May 13, 2008	12.91	12.96	12.59	12.89	9,954,762	+0.11(+0.82%)
May 12, 2008	12.57	12.84	12.32	12.79	8,454,206	+0.42(+3.43%)
May 09, 2008	12.11	12.43	11.97	12.37	5,234,686	+0.26(+2.19%)
May 08, 2008	11.77	12.13	11.66	12.10	9,931,160	+0.37(+3.15%)
May 07, 2008	12.22	12.23	11.66	11.73	11,150,127	-0.37(-3.06%)
May 06, 2008	12.04	12.17	11.93	12.10	9,577,824	+0.13(+1.12%)
May 05, 2008	12.01	12.04	11.76	11.97	6,479,615	+0.08(+0.67%)
May 02, 2008	12.04	12.08	11.52	11.89	15,391,113	+0.60(+5.32%)
May 01, 2008	11.06	11.44	10.99	11.29	10,947,552	+0.27(+2.45%)
Apr 30, 2008	10.39	11.22	10.39	11.02	15,499,368	+0.63(+6.02%)
Apr 29, 2008	10.56	10.63	10.31	10.39	5,547,063	-0.36(-3.33%)
Apr 28, 2008	10.68	10.78	10.62	10.75	9,415,892	+0.19(+1.78%)
Apr 25, 2008	10.52	10.65	10.43	10.56	17,333,952	-0.17(-1.54%)
Apr 24, 2008	10.99	10.99	10.61	10.73	11,732,340	-0.26(-2.41%)
Apr 23, 2008	10.93	11.01	10.86	10.99	10,296,627	+0.06(+0.52%)
Apr 22, 2008	10.74	11.09	10.66	10.93	9,199,849	+0.06(+0.58%)
Apr 21, 2008	10.81	10.90	10.60	10.87	5,509,025	+0.27(+2.58%)
Apr 18, 2008	10.69	10.75	10.49	10.60	6,949,762	-0.09(-0.80%)
Apr 17, 2008	10.64	10.85	10.58	10.68	6,603,697	-0.06(-0.56%)
Apr 16, 2008	10.48	10.74	10.37	10.74	9,365,104	+0.59(+5.83%)
Apr 15, 2008	10.12	10.16	10.02	10.15	4,846,390	+0.19(+1.94%)
Apr 14, 2008	10.14	10.17	9.896	9.959	5,786,342	-0.26(-2.59%)
Apr 11, 2008	10.47	10.47	10.13	10.22	6,031,162	-0.26(-2.44%)
Apr 10, 2008	10.11	10.52	9.891	10.48	9,813,409	+0.23(+2.28%)
Apr 09, 2008	10.59	10.63	10.16	10.25	6,914,351	-0.33(-3.15%)
Apr 08, 2008	10.42	10.73	10.40	10.58	7,527,690	-0.01(-0.05%)
Apr 07, 2008	10.58	10.70	10.51	10.58	16,083,138	+0.30(+2.93%)
Apr 04, 2008	9.899	10.47	9.842	10.28	11,865,140	+0.46(+4.66%)
Apr 03, 2008	9.430	9.939	9.424	9.825	11,947,574	+0.35(+3.72%)
Apr 02, 2008	9.416	9.541	9.279	9.472	7,871,927	+0.18(+1.96%)

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.