Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.48	10.56	10.27	10.44	34,661,492	-0.11(-1.01%)
Jun 27, 2008	10.49	10.69	10.37	10.55	37,079,100	+0.01(+0.07%)
Jun 26, 2008	10.67	10.68	10.51	10.54	40,700,184	-0.22(-2.02%)
Jun 25, 2008	10.73	10.93	10.70	10.76	33,204,132	+0.06(+0.57%)
Jun 24, 2008	10.52	10.86	10.47	10.70	34,208,496	+0.10(+0.97%)
Jun 23, 2008	10.85	10.86	10.50	10.59	39,521,388	-0.17(-1.56%)
Jun 20, 2008	11.02	11.02	10.72	10.76	46,884,544	-0.38(-3.43%)
Jun 19, 2008	11.07	11.20	10.82	11.14	29,638,656	+0.09(+0.83%)
Jun 18, 2008	10.98	11.20	10.86	11.05	35,370,356	+0.05(+0.42%)
Jun 17, 2008	10.96	11.08	10.88	11.01	37,855,092	+0.06(+0.56%)
Jun 16, 2008	10.91	11.02	10.78	10.94	45,491,288	+0.10(+0.95%)
Jun 13, 2008	10.86	10.96	10.70	10.84	45,160,204	+0.11(+1.07%)
Jun 12, 2008	10.68	10.93	10.65	10.73	43,718,944	+0.14(+1.30%)
Jun 11, 2008	10.99	11.04	10.56	10.59	53,320,380	-0.48(-4.35%)
Jun 10, 2008	10.98	11.14	10.87	11.07	28,628,288	-0.03(-0.31%)
Jun 09, 2008	11.16	11.31	10.90	11.11	32,018,324	-0.07(-0.65%)
Jun 06, 2008	11.38	11.43	11.11	11.18	33,574,876	-0.31(-2.66%)
Jun 05, 2008	11.49	11.58	11.36	11.48	25,179,576	+0.06(+0.57%)
Jun 04, 2008	11.13	11.58	11.09	11.42	35,740,580	+0.23(+2.08%)
Jun 03, 2008	11.27	11.55	11.03	11.19	44,146,308	-0.01(-0.10%)
Jun 02, 2008	11.46	11.46	11.09	11.20	31,911,336	-0.27(-2.33%)
May 30, 2008	11.39	11.48	11.29	11.46	26,560,474	+0.08(+0.67%)
May 29, 2008	11.32	11.51	11.32	11.39	29,329,018	+0.06(+0.54%)
May 28, 2008	11.61	11.67	11.12	11.33	39,842,440	-0.27(-2.34%)
May 27, 2008	11.54	11.83	11.49	11.60	39,570,072	+0.07(+0.60%)
May 26, 2008	11.53	11.62	11.44	11.53	26,366,870	+0.00(+0.00%)
May 23, 2008	11.53	11.62	11.44	11.53	26,366,870	-0.14(-1.21%)
May 22, 2008	11.46	11.74	11.44	11.67	28,719,982	+0.18(+1.60%)
May 21, 2008	11.77	11.82	11.38	11.49	40,508,228	-0.21(-1.76%)
May 20, 2008	11.75	11.84	11.57	11.69	26,229,878	-0.10(-0.87%)
May 19, 2008	11.92	11.98	11.71	11.80	23,523,090	-0.11(-0.93%)
May 16, 2008	12.26	12.26	11.72	11.91	49,667,300	-0.29(-2.38%)
May 15, 2008	11.90	12.20	11.79	12.20	29,837,232	+0.27(+2.27%)
May 14, 2008	11.96	12.19	11.88	11.93	30,469,732	-0.07(-0.61%)
May 13, 2008	11.84	12.04	11.73	12.00	34,596,300	+0.11(+0.93%)
May 12, 2008	11.56	11.92	11.53	11.89	35,805,284	+0.43(+3.73%)
May 09, 2008	11.45	11.53	11.19	11.46	21,197,834	-0.08(-0.66%)
May 08, 2008	11.44	11.65	11.34	11.54	26,087,608	+0.15(+1.34%)
May 07, 2008	11.65	11.80	11.33	11.38	32,216,020	-0.38(-3.22%)
May 06, 2008	11.71	11.83	11.60	11.76	27,629,728	-0.03(-0.23%)
May 05, 2008	11.81	11.98	11.75	11.79	24,290,842	-0.10(-0.80%)
May 02, 2008	12.17	12.17	11.71	11.88	42,666,308	-0.26(-2.11%)
May 01, 2008	11.78	12.16	11.77	12.14	29,987,796	+0.19(+1.57%)
Apr 30, 2008	11.95	12.22	11.87	11.95	53,980,412	+0.08(+0.68%)
Apr 29, 2008	11.91	11.97	11.84	11.87	18,083,636	-0.08(-0.67%)
Apr 28, 2008	11.95	12.15	11.83	11.95	23,425,574	-0.00(-0.03%)
Apr 25, 2008	11.92	12.02	11.69	11.96	29,694,864	+0.03(+0.29%)
Apr 24, 2008	11.74	12.12	11.63	11.92	37,577,540	+0.21(+1.76%)
Apr 23, 2008	11.80	11.80	11.54	11.72	30,009,084	-0.08(-0.71%)
Apr 22, 2008	11.62	11.88	11.59	11.80	32,370,050	+0.10(+0.85%)
Apr 21, 2008	11.90	12.03	11.60	11.70	40,445,788	-0.41(-3.41%)
Apr 18, 2008	12.21	12.26	12.02	12.11	48,106,724	+0.27(+2.26%)
Apr 17, 2008	11.94	12.00	11.56	11.85	67,103,232	-0.42(-3.46%)
Apr 16, 2008	12.26	12.48	12.06	12.27	63,823,736	+0.21(+1.71%)
Apr 15, 2008	12.15	12.21	11.95	12.06	28,762,754	+0.08(+0.67%)
Apr 14, 2008	11.86	12.13	11.80	11.98	26,064,538	+0.19(+1.62%)
Apr 11, 2008	11.81	12.08	11.72	11.79	27,137,978	-0.42(-3.41%)
Apr 10, 2008	12.02	12.27	12.02	12.21	25,189,190	+0.15(+1.20%)
Apr 09, 2008	12.21	12.22	11.95	12.06	24,068,680	-0.11(-0.88%)
Apr 08, 2008	12.32	12.34	11.98	12.17	34,462,896	-0.22(-1.76%)
Apr 07, 2008	12.64	12.76	12.36	12.39	28,245,138	-0.19(-1.55%)
Apr 04, 2008	12.21	12.79	12.14	12.58	54,836,216	+0.47(+3.85%)
Apr 03, 2008	12.33	12.35	12.05	12.12	46,183,996	-0.02(-0.13%)
Apr 02, 2008	12.08	12.30	11.92	12.13	39,867,860	+0.13(+1.11%)

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.