Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.72	16.10	14.95	14.97	3,832,335	-0.72(-4.61%)
Jun 27, 2008	17.17	17.17	15.16	15.70	6,527,949	-1.91(-10.87%)
Jun 26, 2008	19.09	19.09	17.44	17.61	5,604,207	+0.13(+0.75%)
Jun 25, 2008	17.22	17.71	17.17	17.48	3,115,267	+0.16(+0.93%)
Jun 24, 2008	16.59	17.54	16.57	17.32	2,920,853	+0.72(+4.36%)
Jun 23, 2008	16.19	16.76	16.19	16.60	1,314,349	+0.31(+1.93%)
Jun 20, 2008	16.49	16.68	16.27	16.28	1,744,766	-0.32(-1.94%)
Jun 19, 2008	16.25	16.66	16.25	16.60	1,589,976	+0.35(+2.16%)
Jun 18, 2008	16.07	16.33	15.81	16.25	2,254,599	+0.22(+1.37%)
Jun 17, 2008	15.32	16.35	15.27	16.03	3,391,785	+1.06(+7.07%)
Jun 16, 2008	14.54	15.09	14.50	14.97	998,648	+0.36(+2.45%)
Jun 13, 2008	13.72	14.65	13.72	14.62	2,182,057	+1.05(+7.76%)
Jun 12, 2008	13.66	13.89	13.55	13.56	1,274,455	-0.04(-0.32%)
Jun 11, 2008	13.77	13.82	13.41	13.61	1,928,297	-0.18(-1.27%)
Jun 10, 2008	13.88	14.16	13.55	13.78	1,063,124	-0.46(-3.23%)
Jun 09, 2008	14.06	14.25	13.94	14.24	1,608,438	+0.31(+2.25%)
Jun 06, 2008	14.11	14.33	13.93	13.93	861,187	-0.28(-1.95%)
Jun 05, 2008	13.85	14.27	13.83	14.21	1,101,874	+0.38(+2.75%)
Jun 04, 2008	14.09	14.25	13.78	13.83	1,068,948	-0.28(-2.02%)
Jun 03, 2008	14.43	14.55	13.83	14.11	1,121,888	-0.29(-2.03%)
Jun 02, 2008	14.59	14.63	14.21	14.40	1,408,076	-0.16(-1.10%)
May 30, 2008	14.28	14.72	14.21	14.56	1,430,132	+0.45(+3.16%)
May 29, 2008	14.15	14.35	14.02	14.12	1,049,018	-0.08(-0.57%)
May 28, 2008	13.88	14.24	13.85	14.20	716,882	+0.37(+2.69%)
May 27, 2008	13.91	13.94	13.67	13.83	703,582	-0.17(-1.20%)
May 26, 2008	14.25	14.31	13.89	14.00	0	+0.00(+0.00%)
May 23, 2008	14.25	14.31	13.89	14.00	860,141	-0.27(-1.89%)
May 22, 2008	13.83	14.37	13.83	14.27	1,007,149	+0.37(+2.68%)
May 21, 2008	14.09	14.37	13.81	13.89	1,131,307	-0.15(-1.04%)
May 20, 2008	13.74	14.11	13.60	14.04	1,267,425	+0.24(+1.75%)
May 19, 2008	13.77	14.07	13.59	13.80	749,038	-0.02(-0.16%)
May 16, 2008	13.91	14.10	13.71	13.82	842,880	-0.09(-0.63%)
May 15, 2008	13.81	13.94	13.57	13.91	527,534	+0.14(+1.01%)
May 14, 2008	13.84	14.19	13.74	13.77	750,138	-0.02(-0.16%)
May 13, 2008	13.66	13.81	13.51	13.79	928,643	+0.15(+1.07%)
May 12, 2008	13.43	13.75	13.17	13.64	1,092,423	+0.22(+1.63%)
May 09, 2008	13.50	13.52	13.13	13.43	505,297	-0.21(-1.55%)
May 08, 2008	13.38	13.70	13.35	13.64	953,966	+0.27(+2.02%)
May 07, 2008	13.37	13.62	13.21	13.37	1,083,447	+0.06(+0.44%)
May 06, 2008	13.04	13.52	12.99	13.31	1,221,591	+0.20(+1.50%)
May 05, 2008	13.05	13.26	12.95	13.11	1,367,874	+0.09(+0.67%)
May 02, 2008	13.26	13.36	12.97	13.02	948,439	-0.16(-1.22%)
May 01, 2008	13.16	13.37	12.97	13.18	1,029,012	+0.03(+0.22%)
Apr 30, 2008	13.11	13.44	12.91	13.16	1,527,917	+0.04(+0.33%)
Apr 29, 2008	13.16	13.19	12.99	13.11	1,006,703	-0.09(-0.72%)
Apr 28, 2008	12.99	13.48	12.83	13.21	1,594,083	+0.23(+1.80%)
Apr 25, 2008	12.68	12.97	12.37	12.97	1,069,893	+0.35(+2.78%)
Apr 24, 2008	12.62	12.76	12.28	12.62	745,064	+0.07(+0.58%)
Apr 23, 2008	12.48	12.77	12.21	12.55	1,324,072	+0.08(+0.64%)
Apr 22, 2008	12.74	12.81	12.34	12.47	1,099,538	-0.34(-2.68%)
Apr 21, 2008	12.67	12.85	12.47	12.81	874,386	+0.07(+0.52%)
Apr 18, 2008	12.93	12.93	12.58	12.75	853,133	+0.15(+1.22%)
Apr 17, 2008	12.64	12.81	12.48	12.59	1,148,105	-0.14(-1.09%)
Apr 16, 2008	12.32	12.75	12.24	12.73	1,471,229	+0.53(+4.37%)
Apr 15, 2008	12.29	12.34	11.99	12.20	1,037,353	+0.01(+0.06%)
Apr 14, 2008	12.19	12.40	12.11	12.19	763,649	-0.05(-0.42%)
Apr 11, 2008	12.53	12.53	12.18	12.24	948,425	-0.45(-3.51%)
Apr 10, 2008	12.78	12.83	12.46	12.69	1,207,890	-0.08(-0.63%)
Apr 09, 2008	13.11	13.13	12.70	12.77	1,089,522	-0.30(-2.29%)
Apr 08, 2008	12.89	13.10	12.75	13.07	1,238,853	+0.10(+0.73%)
Apr 07, 2008	12.87	13.24	12.83	12.97	1,688,449	+0.33(+2.60%)
Apr 04, 2008	12.54	12.75	12.51	12.64	1,599,355	+0.02(+0.17%)
Apr 03, 2008	12.62	12.75	12.56	12.62	1,988,894	-0.01(-0.12%)
Apr 02, 2008	12.61	12.71	12.55	12.64	1,197,963	-0.01(-0.06%)

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.