Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	13.60	14.11	13.58	13.85	10,175,562	+0.51(+3.85%)
Jun 27, 2008	13.44	13.73	13.30	13.34	8,073,266	-0.01(-0.09%)
Jun 26, 2008	13.58	13.82	13.09	13.35	9,628,795	-0.44(-3.18%)
Jun 25, 2008	13.33	14.00	13.28	13.79	9,545,608	+0.43(+3.19%)
Jun 24, 2008	13.59	13.73	13.17	13.36	11,997,396	-0.38(-2.73%)
Jun 23, 2008	14.07	14.10	13.41	13.74	10,944,992	-0.24(-1.69%)
Jun 20, 2008	14.77	14.81	13.82	13.97	10,904,707	-0.89(-6.02%)
Jun 19, 2008	14.82	15.12	14.65	14.87	19,771,438	+0.07(+0.51%)
Jun 18, 2008	14.88	14.92	14.50	14.79	8,168,026	+0.02(+0.12%)
Jun 17, 2008	14.38	15.05	14.21	14.78	11,288,865	+0.77(+5.50%)
Jun 16, 2008	13.84	14.15	13.77	14.01	8,170,505	-0.01(-0.06%)
Jun 13, 2008	14.24	14.34	13.92	14.01	7,854,718	+0.06(+0.41%)
Jun 12, 2008	13.95	14.25	13.88	13.96	10,693,601	+0.07(+0.48%)
Jun 11, 2008	14.45	14.45	13.32	13.89	25,444,260	-0.49(-3.43%)
Jun 10, 2008	14.41	14.69	14.20	14.38	13,138,490	-0.44(-3.00%)
Jun 09, 2008	14.71	15.01	14.64	14.83	8,077,957	+0.25(+1.70%)
Jun 06, 2008	14.83	15.12	14.52	14.58	10,335,882	-0.27(-1.83%)
Jun 05, 2008	14.17	14.86	14.08	14.85	11,493,749	+1.00(+7.25%)
Jun 04, 2008	14.03	14.09	13.71	13.85	9,643,244	-0.29(-2.04%)
Jun 03, 2008	14.42	14.59	13.98	14.13	10,864,952	-0.19(-1.33%)
Jun 02, 2008	14.31	14.39	14.16	14.33	8,895,757	-0.09(-0.60%)
May 30, 2008	14.45	14.45	13.93	14.41	16,343,492	+0.11(+0.75%)
May 29, 2008	14.91	14.91	14.25	14.31	14,472,249	-0.41(-2.80%)
May 28, 2008	14.41	14.73	14.21	14.72	14,749,664	+0.65(+4.61%)
May 27, 2008	14.22	14.26	13.93	14.07	9,575,319	-0.13(-0.89%)
May 26, 2008	14.56	14.59	13.98	14.20	0	+0.00(+0.00%)
May 23, 2008	14.56	14.59	13.98	14.20	8,680,578	-0.18(-1.22%)
May 22, 2008	14.28	14.73	14.28	14.37	5,734,535	+0.12(+0.81%)
May 21, 2008	14.75	14.94	14.13	14.26	11,410,263	-0.49(-3.31%)
May 20, 2008	14.15	14.76	14.00	14.74	11,440,315	+0.40(+2.80%)
May 19, 2008	14.46	14.61	14.17	14.34	12,044,866	+0.25(+1.74%)
May 16, 2008	13.73	14.10	13.57	14.10	11,566,645	+0.83(+6.26%)
May 15, 2008	12.88	13.27	12.85	13.27	10,374,399	+0.48(+3.79%)
May 14, 2008	12.98	13.08	12.72	12.78	7,427,309	-0.29(-2.25%)
May 13, 2008	13.10	13.14	12.76	13.08	9,816,425	+0.11(+0.82%)
May 12, 2008	12.75	13.02	12.49	12.97	8,336,721	+0.43(+3.43%)
May 09, 2008	12.28	12.61	12.14	12.54	5,161,942	+0.27(+2.19%)
May 08, 2008	11.93	12.30	11.83	12.27	9,793,150	+0.38(+3.15%)
May 07, 2008	12.39	12.40	11.82	11.90	10,995,178	-0.38(-3.06%)
May 06, 2008	12.21	12.34	12.10	12.27	9,444,725	+0.14(+1.12%)
May 05, 2008	12.18	12.21	11.93	12.14	6,389,571	+0.08(+0.67%)
May 02, 2008	12.21	12.25	11.68	12.05	15,177,229	+0.61(+5.32%)
May 01, 2008	11.21	11.60	11.15	11.45	10,795,418	+0.27(+2.45%)
Apr 30, 2008	10.53	11.38	10.53	11.17	15,283,979	+0.63(+6.02%)
Apr 29, 2008	10.71	10.78	10.45	10.54	5,469,977	-0.36(-3.33%)
Apr 28, 2008	10.83	10.93	10.77	10.90	9,285,043	+0.19(+1.78%)
Apr 25, 2008	10.67	10.80	10.57	10.71	17,093,068	-0.17(-1.54%)
Apr 24, 2008	11.14	11.14	10.76	10.88	11,569,300	-0.27(-2.41%)
Apr 23, 2008	11.08	11.16	11.01	11.15	10,153,538	+0.06(+0.52%)
Apr 22, 2008	10.90	11.24	10.81	11.09	9,072,002	+0.06(+0.58%)
Apr 21, 2008	10.96	11.05	10.75	11.03	5,432,469	+0.28(+2.58%)
Apr 18, 2008	10.84	10.90	10.64	10.75	6,853,184	-0.09(-0.80%)
Apr 17, 2008	10.79	11.00	10.73	10.83	6,511,928	-0.06(-0.56%)
Apr 16, 2008	10.62	10.90	10.52	10.90	9,234,961	+0.60(+5.83%)
Apr 15, 2008	10.26	10.30	10.16	10.30	4,779,041	+0.20(+1.94%)
Apr 14, 2008	10.28	10.31	10.04	10.10	5,705,932	-0.27(-2.59%)
Apr 11, 2008	10.61	10.61	10.27	10.37	5,947,350	-0.26(-2.44%)
Apr 10, 2008	10.25	10.67	10.03	10.63	9,677,036	+0.24(+2.28%)
Apr 09, 2008	10.74	10.78	10.30	10.39	6,818,265	-0.34(-3.15%)
Apr 08, 2008	10.57	10.88	10.54	10.73	7,423,080	-0.01(-0.05%)
Apr 07, 2008	10.73	10.85	10.66	10.73	15,859,637	+0.31(+2.93%)
Apr 04, 2008	10.04	10.62	9.981	10.43	11,700,254	+0.46(+4.66%)
Apr 03, 2008	9.563	10.08	9.557	9.964	11,781,543	+0.36(+3.72%)
Apr 02, 2008	9.548	9.675	9.410	9.606	7,762,534	+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.