Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.48	10.56	10.27	10.44	34,672,692	-0.11(-1.01%)
Jun 27, 2008	10.49	10.69	10.37	10.54	37,091,080	+0.01(+0.07%)
Jun 26, 2008	10.67	10.67	10.51	10.54	40,713,336	-0.22(-2.02%)
Jun 25, 2008	10.73	10.92	10.69	10.75	33,214,862	+0.06(+0.57%)
Jun 24, 2008	10.52	10.86	10.46	10.69	34,219,552	+0.10(+0.97%)
Jun 23, 2008	10.85	10.85	10.50	10.59	39,534,156	-0.17(-1.56%)
Jun 20, 2008	11.02	11.02	10.72	10.76	46,899,696	-0.38(-3.43%)
Jun 19, 2008	11.07	11.19	10.82	11.14	29,648,234	+0.09(+0.83%)
Jun 18, 2008	10.97	11.20	10.85	11.05	35,381,788	+0.05(+0.42%)
Jun 17, 2008	10.96	11.08	10.88	11.00	37,867,324	+0.06(+0.56%)
Jun 16, 2008	10.90	11.01	10.78	10.94	45,505,988	+0.10(+0.95%)
Jun 13, 2008	10.86	10.96	10.69	10.84	45,174,796	+0.11(+1.07%)
Jun 12, 2008	10.67	10.92	10.64	10.72	43,733,072	+0.14(+1.30%)
Jun 11, 2008	10.98	11.04	10.56	10.59	53,337,608	-0.48(-4.35%)
Jun 10, 2008	10.97	11.13	10.87	11.07	28,637,540	-0.03(-0.31%)
Jun 09, 2008	11.16	11.30	10.90	11.10	32,028,670	-0.07(-0.65%)
Jun 06, 2008	11.38	11.42	11.11	11.17	33,585,728	-0.31(-2.66%)
Jun 05, 2008	11.49	11.58	11.35	11.48	25,187,714	+0.06(+0.57%)
Jun 04, 2008	11.12	11.57	11.09	11.41	35,752,128	+0.23(+2.08%)
Jun 03, 2008	11.26	11.55	11.03	11.18	44,160,572	-0.01(-0.10%)
Jun 02, 2008	11.45	11.45	11.09	11.19	31,921,648	-0.27(-2.33%)
May 30, 2008	11.38	11.47	11.28	11.46	26,569,056	+0.08(+0.67%)
May 29, 2008	11.31	11.50	11.31	11.38	29,338,496	+0.06(+0.54%)
May 28, 2008	11.60	11.67	11.11	11.32	39,855,316	-0.27(-2.34%)
May 27, 2008	11.54	11.83	11.48	11.59	39,582,860	+0.07(+0.60%)
May 26, 2008	11.53	11.62	11.43	11.53	26,375,390	+0.00(+0.00%)
May 23, 2008	11.53	11.62	11.43	11.53	26,375,390	-0.14(-1.21%)
May 22, 2008	11.46	11.74	11.43	11.67	28,729,264	+0.18(+1.60%)
May 21, 2008	11.77	11.82	11.37	11.48	40,521,316	-0.21(-1.76%)
May 20, 2008	11.74	11.83	11.57	11.69	26,238,354	-0.10(-0.87%)
May 19, 2008	11.91	11.98	11.71	11.79	23,530,692	-0.11(-0.93%)
May 16, 2008	12.25	12.26	11.72	11.90	49,683,352	-0.29(-2.38%)
May 15, 2008	11.90	12.20	11.79	12.19	29,846,874	+0.27(+2.27%)
May 14, 2008	11.95	12.19	11.87	11.92	30,479,578	-0.07(-0.60%)
May 13, 2008	11.83	12.04	11.73	12.00	34,607,480	+0.11(+0.93%)
May 12, 2008	11.55	11.91	11.53	11.88	35,816,852	+0.43(+3.73%)
May 09, 2008	11.45	11.53	11.19	11.46	21,204,684	-0.08(-0.66%)
May 08, 2008	11.43	11.65	11.34	11.53	26,096,040	+0.15(+1.34%)
May 07, 2008	11.64	11.79	11.33	11.38	32,226,430	-0.38(-3.22%)
May 06, 2008	11.71	11.82	11.60	11.76	27,638,656	-0.03(-0.23%)
May 05, 2008	11.80	11.97	11.75	11.79	24,298,690	-0.10(-0.80%)
May 02, 2008	12.16	12.17	11.71	11.88	42,680,096	-0.26(-2.11%)
May 01, 2008	11.77	12.15	11.77	12.14	29,997,486	+0.19(+1.57%)
Apr 30, 2008	11.95	12.22	11.87	11.95	53,997,860	+0.08(+0.68%)
Apr 29, 2008	11.90	11.96	11.84	11.87	18,089,478	-0.08(-0.67%)
Apr 28, 2008	11.94	12.14	11.83	11.95	23,433,144	-0.00(-0.03%)
Apr 25, 2008	11.91	12.01	11.69	11.95	29,704,460	+0.03(+0.29%)
Apr 24, 2008	11.73	12.11	11.62	11.92	37,589,680	+0.21(+1.76%)
Apr 23, 2008	11.80	11.80	11.54	11.71	30,018,780	-0.08(-0.71%)
Apr 22, 2008	11.61	11.87	11.59	11.80	32,380,510	+0.10(+0.85%)
Apr 21, 2008	11.89	12.03	11.59	11.70	40,458,856	-0.41(-3.41%)
Apr 18, 2008	12.21	12.25	12.02	12.11	48,122,268	+0.27(+2.26%)
Apr 17, 2008	11.93	11.99	11.55	11.84	67,124,912	-0.42(-3.46%)
Apr 16, 2008	12.25	12.48	12.06	12.27	63,844,360	+0.21(+1.71%)
Apr 15, 2008	12.14	12.21	11.95	12.06	28,772,048	+0.08(+0.67%)
Apr 14, 2008	11.86	12.13	11.80	11.98	26,072,962	+0.19(+1.62%)
Apr 11, 2008	11.81	12.08	11.72	11.79	27,146,748	-0.42(-3.41%)
Apr 10, 2008	12.02	12.27	12.02	12.21	25,197,330	+0.15(+1.20%)
Apr 09, 2008	12.21	12.22	11.95	12.06	24,076,458	-0.11(-0.88%)
Apr 08, 2008	12.32	12.34	11.97	12.17	34,474,032	-0.22(-1.76%)
Apr 07, 2008	12.64	12.76	12.36	12.38	28,254,266	-0.19(-1.55%)
Apr 04, 2008	12.20	12.78	12.13	12.58	54,853,936	+0.47(+3.85%)
Apr 03, 2008	12.33	12.34	12.05	12.11	46,198,920	-0.02(-0.13%)
Apr 02, 2008	12.08	12.30	11.91	12.13	39,880,744	+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.