Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.48	16.48	15.84	15.87	266,030	-0.51(-3.11%)
Jun 27, 2008	16.22	16.49	15.88	16.38	565,276	+0.20(+1.24%)
Jun 26, 2008	16.46	16.68	16.11	16.18	247,558	-0.48(-2.88%)
Jun 25, 2008	15.97	16.79	15.97	16.66	596,122	+0.73(+4.58%)
Jun 24, 2008	16.44	16.51	15.75	15.93	394,666	-0.62(-3.75%)
Jun 23, 2008	17.50	17.53	16.53	16.55	428,529	-0.78(-4.50%)
Jun 20, 2008	17.37	17.67	16.89	17.33	541,361	-0.20(-1.14%)
Jun 19, 2008	17.22	17.75	17.01	17.53	373,363	+0.31(+1.80%)
Jun 18, 2008	16.85	17.45	16.61	17.22	349,561	+0.34(+2.01%)
Jun 17, 2008	17.85	17.94	16.84	16.88	407,648	-0.85(-4.79%)
Jun 16, 2008	17.61	17.84	17.29	17.73	188,331	+0.09(+0.51%)
Jun 13, 2008	17.17	17.64	17.06	17.64	221,565	+0.69(+4.07%)
Jun 12, 2008	16.43	17.41	16.19	16.95	303,516	+0.69(+4.24%)
Jun 11, 2008	16.31	16.45	15.89	16.26	219,411	+0.10(+0.62%)
Jun 10, 2008	16.15	16.45	15.80	16.16	255,133	-0.09(-0.55%)
Jun 09, 2008	16.37	16.77	15.91	16.25	294,069	-0.22(-1.34%)
Jun 06, 2008	17.23	17.23	16.42	16.47	409,181	-0.87(-5.02%)
Jun 05, 2008	16.30	17.40	16.22	17.34	454,586	+1.15(+7.10%)
Jun 04, 2008	16.00	16.53	15.36	16.19	381,645	+0.23(+1.44%)
Jun 03, 2008	16.23	16.25	15.75	15.96	341,181	-0.16(-0.99%)
Jun 02, 2008	16.38	16.50	15.71	16.12	432,193	-0.26(-1.59%)
May 30, 2008	16.00	16.44	15.85	16.38	480,340	+0.37(+2.31%)
May 29, 2008	15.23	16.24	14.95	16.01	732,388	+0.69(+4.50%)
May 28, 2008	15.31	15.70	14.89	15.32	711,107	-0.03(-0.20%)
May 27, 2008	14.11	15.36	14.11	15.35	808,198	+1.20(+8.48%)
May 26, 2008	14.37	14.43	14.05	14.15	421,289	+0.00(+0.00%)
May 23, 2008	14.37	14.43	14.05	14.15	421,289	-0.32(-2.21%)
May 22, 2008	14.55	14.60	13.65	14.47	2,039,486	+1.29(+9.79%)
May 21, 2008	13.50	14.09	13.00	13.18	559,468	-0.33(-2.44%)
May 20, 2008	13.85	13.88	13.26	13.51	366,594	-0.46(-3.29%)
May 19, 2008	12.52	14.40	12.52	13.97	1,236,112	+1.52(+12.21%)
May 16, 2008	12.45	12.53	12.26	12.45	711,392	+0.05(+0.40%)
May 15, 2008	12.35	12.60	12.29	12.40	438,489	+0.06(+0.49%)
May 14, 2008	12.51	12.70	12.32	12.34	547,334	-0.17(-1.36%)
May 13, 2008	12.44	12.99	12.21	12.51	358,165	+0.22(+1.79%)
May 12, 2008	12.48	12.54	12.15	12.29	542,406	-0.13(-1.05%)
May 09, 2008	12.46	12.60	12.12	12.42	416,334	-0.20(-1.58%)
May 08, 2008	12.15	12.93	12.12	12.62	641,376	+0.47(+3.87%)
May 07, 2008	12.51	12.83	12.10	12.15	377,527	-0.37(-2.96%)
May 06, 2008	12.81	13.12	12.40	12.52	581,327	-0.41(-3.17%)
May 05, 2008	13.40	13.61	12.91	12.93	420,374	-0.44(-3.29%)
May 02, 2008	13.78	13.78	13.29	13.37	575,933	-0.33(-2.41%)
May 01, 2008	13.35	13.75	13.33	13.70	500,755	+0.23(+1.71%)
Apr 30, 2008	13.40	13.75	13.26	13.47	622,949	+0.06(+0.45%)
Apr 29, 2008	13.81	14.10	13.32	13.41	797,598	-0.61(-4.35%)
Apr 28, 2008	13.69	14.30	12.89	14.02	1,836,358	+0.62(+4.63%)
Apr 25, 2008	13.32	15.70	12.91	13.40	9,109,649	+2.76(+25.94%)
Apr 24, 2008	8.210	11.77	8.090	10.64	6,117,537	+2.61(+32.50%)
Apr 23, 2008	8.400	8.450	7.870	8.030	1,735,573	-0.19(-2.31%)
Apr 22, 2008	6.760	8.500	6.760	8.220	2,306,290	+1.46(+21.60%)
Apr 21, 2008	6.900	7.030	6.760	6.760	699,008	-0.12(-1.74%)
Apr 18, 2008	6.870	6.960	6.750	6.880	1,101,928	+0.13(+1.93%)
Apr 17, 2008	7.280	7.330	6.660	6.750	751,962	-0.55(-7.53%)
Apr 16, 2008	7.570	7.620	7.220	7.300	870,967	-0.18(-2.41%)
Apr 15, 2008	7.600	7.600	7.420	7.480	655,504	-0.05(-0.66%)
Apr 14, 2008	7.680	7.680	7.450	7.530	728,978	-0.02(-0.26%)
Apr 11, 2008	7.510	7.650	7.460	7.550	732,315	-0.04(-0.53%)
Apr 10, 2008	7.570	7.750	7.500	7.590	348,906	+0.03(+0.40%)
Apr 09, 2008	7.670	7.760	7.480	7.560	493,508	-0.14(-1.82%)
Apr 08, 2008	7.810	8.060	7.650	7.700	512,866	-0.07(-0.90%)
Apr 07, 2008	7.720	7.890	7.580	7.770	321,677	+0.17(+2.24%)
Apr 04, 2008	7.690	8.000	7.420	7.600	581,243	+0.18(+2.43%)
Apr 03, 2008	7.390	7.540	7.190	7.420	447,555	-0.02(-0.27%)
Apr 02, 2008	7.680	7.680	7.130	7.440	716,325	-0.23(-3.00%)

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.