Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	9.783	10.08	9.332	9.340	50,902	-0.44(-4.53%)
Jun 27, 2008	10.36	10.36	9.753	9.783	288,630	-0.39(-3.85%)
Jun 26, 2008	10.51	10.68	10.10	10.17	60,661	-0.52(-4.84%)
Jun 25, 2008	10.69	10.90	10.53	10.69	50,692	+0.04(+0.42%)
Jun 24, 2008	11.05	11.05	10.60	10.65	75,468	-0.08(-0.76%)
Jun 23, 2008	11.48	11.48	10.72	10.73	54,918	-0.45(-4.03%)
Jun 20, 2008	11.45	11.59	10.91	11.18	106,393	-0.36(-3.14%)
Jun 19, 2008	11.79	11.80	11.45	11.54	66,818	-0.26(-2.19%)
Jun 18, 2008	12.14	12.41	11.78	11.80	66,674	-0.41(-3.39%)
Jun 17, 2008	12.56	12.66	12.19	12.21	30,031	-0.36(-2.88%)
Jun 16, 2008	12.31	12.73	12.30	12.58	54,785	+0.24(+1.98%)
Jun 13, 2008	12.35	12.41	12.12	12.33	48,476	+0.20(+1.65%)
Jun 12, 2008	12.33	12.56	12.13	12.13	51,054	-0.05(-0.43%)
Jun 11, 2008	12.55	12.55	12.18	12.18	22,833	-0.42(-3.34%)
Jun 10, 2008	12.38	12.69	12.27	12.61	34,133	+0.28(+2.28%)
Jun 09, 2008	12.52	12.71	12.21	12.32	43,909	-0.04(-0.36%)
Jun 06, 2008	13.00	13.00	12.31	12.37	39,122	-0.77(-5.85%)
Jun 05, 2008	12.41	13.15	12.27	13.14	96,711	+0.71(+5.71%)
Jun 04, 2008	12.36	12.71	12.22	12.43	97,658	-0.13(-1.00%)
Jun 03, 2008	12.46	12.56	12.19	12.55	84,001	+0.19(+1.55%)
Jun 02, 2008	12.53	12.59	12.13	12.36	125,930	-0.06(-0.48%)
May 30, 2008	13.04	13.15	12.19	12.42	210,128	-0.63(-4.81%)
May 29, 2008	13.16	13.25	12.86	13.05	58,675	-0.13(-1.01%)
May 28, 2008	13.22	13.22	13.01	13.18	15,784	+0.10(+0.79%)
May 27, 2008	13.29	13.29	12.93	13.08	31,460	-0.23(-1.72%)
May 26, 2008	13.20	13.45	13.00	13.31	25,946	+0.00(+0.00%)
May 23, 2008	13.20	13.45	13.00	13.31	25,946	+0.03(+0.22%)
May 22, 2008	12.75	13.45	12.75	13.28	46,447	+0.52(+4.11%)
May 21, 2008	12.86	13.15	12.71	12.75	67,455	-0.03(-0.23%)
May 20, 2008	12.94	13.18	12.71	12.78	45,353	-0.16(-1.26%)
May 19, 2008	13.06	13.40	12.86	12.95	56,769	-0.11(-0.85%)
May 16, 2008	13.40	13.40	12.86	13.06	54,253	-0.26(-1.94%)
May 15, 2008	13.29	13.48	13.13	13.31	27,068	+0.18(+1.41%)
May 14, 2008	13.45	13.51	13.12	13.13	55,436	-0.30(-2.20%)
May 13, 2008	13.56	13.58	13.33	13.43	17,421	-0.09(-0.66%)
May 12, 2008	13.25	13.62	13.19	13.51	64,447	+0.38(+2.87%)
May 09, 2008	13.45	13.45	12.98	13.14	27,586	-0.36(-2.68%)
May 08, 2008	13.57	13.74	13.18	13.50	45,287	+0.03(+0.22%)
May 07, 2008	13.99	14.09	13.45	13.47	49,198	-0.41(-2.98%)
May 06, 2008	14.04	14.11	13.74	13.88	43,713	-0.18(-1.31%)
May 05, 2008	13.96	14.14	13.72	14.07	45,456	+0.00(+0.00%)
May 02, 2008	14.40	14.57	13.74	14.07	49,097	-0.24(-1.70%)
May 01, 2008	13.93	14.61	13.93	14.31	40,010	+0.41(+2.92%)
Apr 30, 2008	13.96	14.30	13.76	13.91	36,343	+0.02(+0.16%)
Apr 29, 2008	14.14	14.21	13.85	13.88	23,805	-0.24(-1.73%)
Apr 28, 2008	14.02	14.41	13.89	14.13	39,411	+0.11(+0.79%)
Apr 25, 2008	14.04	14.22	13.69	14.02	34,300	+0.10(+0.74%)
Apr 24, 2008	13.74	14.03	13.49	13.91	32,745	+0.24(+1.78%)
Apr 23, 2008	14.21	14.23	13.37	13.67	51,235	-0.38(-2.73%)
Apr 22, 2008	14.62	14.62	13.75	14.05	32,908	-0.41(-2.81%)
Apr 21, 2008	14.19	14.69	14.19	14.46	15,961	-0.39(-2.64%)
Apr 18, 2008	14.67	14.96	14.52	14.85	46,812	+0.51(+3.55%)
Apr 17, 2008	14.33	14.67	14.25	14.34	63,358	-0.09(-0.61%)
Apr 16, 2008	13.74	14.59	13.71	14.43	57,050	+0.80(+5.85%)
Apr 15, 2008	13.61	13.69	13.54	13.63	23,977	+0.45(+3.42%)
Apr 14, 2008	13.30	13.77	13.15	13.18	39,187	-0.13(-0.94%)
Apr 11, 2008	13.79	14.16	13.30	13.31	37,171	-0.62(-4.46%)
Apr 10, 2008	13.74	13.99	13.68	13.93	20,715	+0.22(+1.62%)
Apr 09, 2008	14.41	14.44	13.65	13.71	47,222	-0.72(-4.97%)
Apr 08, 2008	14.41	14.59	14.22	14.42	14,923	-0.05(-0.36%)
Apr 07, 2008	14.73	14.78	14.48	14.48	14,114	-0.18(-1.21%)
Apr 04, 2008	15.10	15.10	14.64	14.65	15,385	-0.46(-3.03%)
Apr 03, 2008	15.10	15.35	14.75	15.11	30,557	-0.18(-1.21%)
Apr 02, 2008	15.28	15.37	15.00	15.30	33,840	-0.07(-0.48%)

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.