Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.17	11.21	10.62	10.77	1,017,564	-0.44(-3.89%)
Jun 27, 2008	11.66	11.79	11.03	11.21	1,452,306	-0.52(-4.42%)
Jun 26, 2008	12.39	12.67	11.64	11.73	1,695,163	-0.97(-7.63%)
Jun 25, 2008	12.60	12.76	12.32	12.70	1,397,177	+0.20(+1.61%)
Jun 24, 2008	12.93	13.11	12.26	12.50	1,228,948	-0.55(-4.23%)
Jun 23, 2008	13.48	13.72	12.99	13.05	1,115,965	-0.13(-1.02%)
Jun 20, 2008	13.46	13.46	12.67	13.18	1,391,918	-0.24(-1.78%)
Jun 19, 2008	13.33	13.65	13.01	13.42	1,321,372	+0.03(+0.22%)
Jun 18, 2008	13.62	13.93	13.29	13.39	1,025,994	-0.31(-2.28%)
Jun 17, 2008	14.46	14.66	13.64	13.70	1,268,163	-0.72(-4.96%)
Jun 16, 2008	14.23	14.71	14.23	14.42	733,098	+0.03(+0.21%)
Jun 13, 2008	13.76	14.47	13.76	14.39	1,016,463	+0.63(+4.61%)
Jun 12, 2008	13.72	14.23	13.69	13.76	520,246	+0.04(+0.33%)
Jun 11, 2008	14.08	14.14	13.59	13.71	750,578	-0.36(-2.54%)
Jun 10, 2008	13.92	14.48	13.84	14.07	1,283,873	-0.66(-4.46%)
Jun 09, 2008	15.06	15.21	14.40	14.72	773,945	-0.32(-2.13%)
Jun 06, 2008	14.97	15.19	14.90	15.04	881,723	-0.13(-0.84%)
Jun 05, 2008	15.05	15.37	14.90	15.17	820,889	+0.32(+2.16%)
Jun 04, 2008	14.76	15.26	14.73	14.85	1,238,994	-0.10(-0.65%)
Jun 03, 2008	14.91	15.03	14.72	14.95	1,048,323	+0.13(+0.85%)
Jun 02, 2008	14.39	14.88	14.35	14.82	1,184,735	+0.42(+2.90%)
May 30, 2008	14.35	14.40	14.25	14.40	949,624	+0.17(+1.20%)
May 29, 2008	14.32	14.33	14.02	14.23	632,520	-0.07(-0.47%)
May 28, 2008	14.02	14.44	13.88	14.30	1,053,829	+0.40(+2.90%)
May 27, 2008	13.40	13.93	13.35	13.90	302,925	+0.31(+2.30%)
May 26, 2008	13.87	14.05	13.35	13.58	900,039	+0.00(+0.00%)
May 23, 2008	13.87	14.05	13.35	13.58	900,039	-0.38(-2.72%)
May 22, 2008	13.74	14.05	13.49	13.96	710,904	+0.20(+1.46%)
May 21, 2008	13.53	14.05	13.53	13.76	876,874	+0.17(+1.26%)
May 20, 2008	13.50	13.61	13.14	13.59	892,537	-0.10(-0.70%)
May 19, 2008	14.09	14.39	13.66	13.69	904,516	-0.39(-2.75%)
May 16, 2008	14.09	14.25	14.00	14.08	625,061	-0.01(-0.11%)
May 15, 2008	13.68	14.13	13.49	14.09	748,349	+0.51(+3.73%)
May 14, 2008	13.32	13.64	13.27	13.58	567,522	+0.33(+2.48%)
May 13, 2008	12.86	13.27	12.75	13.26	735,203	+0.41(+3.19%)
May 12, 2008	12.77	12.86	12.63	12.85	478,370	+0.12(+0.94%)
May 09, 2008	12.67	12.86	12.46	12.73	174,693	-0.05(-0.41%)
May 08, 2008	12.67	12.97	12.29	12.78	678,213	+0.14(+1.12%)
May 07, 2008	13.00	13.12	12.55	12.64	921,599	-0.28(-2.14%)
May 06, 2008	12.92	13.02	12.68	12.91	625,304	+0.00(+0.00%)
May 05, 2008	13.21	13.21	12.67	12.91	512,664	-0.21(-1.59%)
May 02, 2008	13.11	13.50	12.85	13.12	818,864	+0.20(+1.56%)
May 01, 2008	13.01	13.07	12.85	12.92	952,834	-0.07(-0.57%)
Apr 30, 2008	12.66	13.08	12.46	12.99	3,475,663	+1.25(+10.67%)
Apr 29, 2008	11.81	11.84	11.67	11.74	1,520,901	+0.09(+0.77%)
Apr 28, 2008	11.78	11.85	11.48	11.65	514,544	+0.01(+0.06%)
Apr 25, 2008	11.18	11.75	11.18	11.65	766,286	+0.48(+4.34%)
Apr 24, 2008	11.18	11.18	10.96	11.16	141,994	+0.01(+0.13%)
Apr 23, 2008	11.12	11.27	10.96	11.15	271,881	+0.09(+0.81%)
Apr 22, 2008	11.33	11.36	10.92	11.06	256,678	-0.23(-2.05%)
Apr 21, 2008	11.20	11.42	11.14	11.29	193,412	+0.14(+1.27%)
Apr 18, 2008	11.29	11.56	11.09	11.15	565,569	+0.13(+1.22%)
Apr 17, 2008	11.04	11.15	10.81	11.01	203,920	+0.04(+0.34%)
Apr 16, 2008	10.80	11.22	10.80	10.97	487,576	+0.42(+3.95%)
Apr 15, 2008	10.51	10.86	10.45	10.56	365,395	+0.01(+0.07%)
Apr 14, 2008	10.86	11.07	10.50	10.55	305,815	-0.30(-2.75%)
Apr 11, 2008	10.79	11.24	10.73	10.85	230,038	-0.40(-3.52%)
Apr 10, 2008	10.81	11.32	10.73	11.24	560,057	+0.49(+4.58%)
Apr 09, 2008	10.62	10.79	10.49	10.75	724,241	+0.12(+1.12%)
Apr 08, 2008	10.83	11.02	10.62	10.63	335,565	-0.36(-3.26%)
Apr 07, 2008	11.59	11.59	10.96	10.99	652,916	-0.60(-5.15%)
Apr 04, 2008	11.78	11.78	11.45	11.59	295,168	-0.07(-0.58%)
Apr 03, 2008	11.44	11.76	11.41	11.65	353,621	+0.13(+1.10%)
Apr 02, 2008	11.46	11.63	11.27	11.53	419,001	+0.14(+1.24%)

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.