Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.28	11.29	11.05	11.10	1,767,473	-0.20(-1.73%)
Jun 27, 2008	11.40	11.55	11.24	11.30	2,377,513	-0.15(-1.32%)
Jun 26, 2008	11.82	11.84	11.45	11.45	976,033	-0.43(-3.61%)
Jun 25, 2008	11.36	12.25	11.34	11.88	1,498,039	+0.49(+4.30%)
Jun 24, 2008	11.69	11.73	11.30	11.39	2,064,928	-0.32(-2.77%)
Jun 23, 2008	11.99	12.16	11.64	11.71	2,602,786	-0.30(-2.51%)
Jun 20, 2008	12.00	12.10	11.88	12.01	2,801,678	-0.14(-1.12%)
Jun 19, 2008	11.73	12.25	11.73	12.15	2,344,127	+0.26(+2.22%)
Jun 18, 2008	12.37	12.40	11.56	11.88	4,071,252	-0.69(-5.45%)
Jun 17, 2008	13.19	13.19	12.57	12.57	1,727,384	-0.56(-4.30%)
Jun 16, 2008	12.93	13.23	12.77	13.13	1,183,135	+0.11(+0.87%)
Jun 13, 2008	13.19	13.33	12.89	13.02	1,797,678	-0.17(-1.26%)
Jun 12, 2008	12.92	13.38	12.92	13.19	2,066,279	+0.25(+1.92%)
Jun 11, 2008	13.41	13.41	12.88	12.94	2,993,412	-0.47(-3.48%)
Jun 10, 2008	13.44	13.58	13.08	13.41	2,260,171	-0.16(-1.17%)
Jun 09, 2008	14.00	14.07	13.54	13.56	1,757,028	-0.32(-2.28%)
Jun 06, 2008	14.48	14.69	13.81	13.88	1,463,779	-0.85(-5.78%)
Jun 05, 2008	14.77	14.85	14.50	14.73	1,350,892	+0.12(+0.82%)
Jun 04, 2008	14.86	14.86	14.43	14.61	1,337,044	-0.22(-1.47%)
Jun 03, 2008	15.02	15.02	14.69	14.83	1,052,008	-0.16(-1.06%)
Jun 02, 2008	15.79	15.79	14.98	14.99	1,125,888	-0.75(-4.74%)
May 30, 2008	15.68	15.79	15.46	15.73	686,725	-0.01(-0.05%)
May 29, 2008	15.82	15.91	15.55	15.74	614,753	-0.14(-0.90%)
May 28, 2008	15.75	15.93	15.57	15.88	988,103	+0.16(+1.01%)
May 27, 2008	15.50	15.84	15.37	15.73	849,976	+0.23(+1.46%)
May 26, 2008	15.44	15.55	15.09	15.50	0	+0.00(+0.00%)
May 23, 2008	15.44	15.55	15.09	15.50	992,738	+0.10(+0.64%)
May 22, 2008	15.33	15.47	15.19	15.40	989,571	+0.01(+0.10%)
May 21, 2008	15.71	15.92	15.30	15.39	1,630,965	-0.44(-2.76%)
May 20, 2008	15.78	15.85	15.64	15.82	1,252,753	-0.14(-0.90%)
May 19, 2008	15.74	16.22	15.40	15.97	1,224,059	+0.12(+0.76%)
May 16, 2008	16.11	16.11	15.53	15.85	519,951	-0.15(-0.94%)
May 15, 2008	15.54	16.00	15.54	16.00	533,150	+0.33(+2.12%)
May 14, 2008	15.51	15.74	15.48	15.67	532,594	+0.27(+1.76%)
May 13, 2008	15.43	15.43	15.12	15.39	333,552	-0.08(-0.49%)
May 12, 2008	15.24	15.48	15.07	15.47	717,080	+0.35(+2.29%)
May 09, 2008	15.11	15.24	14.99	15.12	278,164	-0.03(-0.20%)
May 08, 2008	15.48	15.48	15.12	15.15	1,069,841	-0.27(-1.76%)
May 07, 2008	15.81	15.84	15.39	15.42	628,193	-0.32(-2.06%)
May 06, 2008	15.55	15.85	15.48	15.75	733,207	+0.01(+0.05%)
May 05, 2008	16.25	16.25	15.67	15.74	1,118,027	-0.40(-2.47%)
May 02, 2008	16.09	16.19	15.81	16.14	1,679,753	+0.21(+1.32%)
May 01, 2008	15.62	16.03	15.62	15.93	1,693,102	+0.17(+1.05%)
Apr 30, 2008	16.57	16.58	15.73	15.76	1,070,965	-0.76(-4.60%)
Apr 29, 2008	16.24	16.95	16.09	16.52	2,012,220	+0.50(+3.10%)
Apr 28, 2008	15.94	16.42	15.82	16.03	845,893	+0.06(+0.38%)
Apr 25, 2008	15.78	16.04	15.38	15.97	430,070	+0.35(+2.27%)
Apr 24, 2008	15.08	15.90	15.05	15.61	901,036	+0.55(+3.65%)
Apr 23, 2008	15.09	15.24	14.88	15.06	695,479	-0.16(-1.04%)
Apr 22, 2008	15.40	15.44	15.00	15.22	739,512	-0.20(-1.32%)
Apr 21, 2008	15.47	15.58	15.28	15.42	362,330	-0.20(-1.30%)
Apr 18, 2008	15.61	15.76	15.48	15.63	350,551	+0.29(+1.87%)
Apr 17, 2008	15.19	15.54	15.19	15.34	803,153	-0.12(-0.78%)
Apr 16, 2008	14.52	15.48	14.31	15.46	1,494,032	+1.05(+7.26%)
Apr 15, 2008	14.17	14.42	14.17	14.42	712,035	+0.23(+1.65%)
Apr 14, 2008	14.62	14.62	14.14	14.18	805,744	-0.32(-2.23%)
Apr 11, 2008	14.87	15.06	14.43	14.51	1,041,750	-0.56(-3.70%)
Apr 10, 2008	14.78	15.17	14.57	15.06	764,162	+0.38(+2.62%)
Apr 09, 2008	15.23	15.36	14.62	14.68	1,092,501	-0.48(-3.18%)
Apr 08, 2008	15.29	15.48	15.13	15.16	740,916	-0.26(-1.66%)
Apr 07, 2008	15.63	15.70	15.31	15.42	1,096,852	-0.17(-1.11%)
Apr 04, 2008	15.71	15.90	15.40	15.59	763,056	-0.02(-0.14%)
Apr 03, 2008	15.19	15.78	14.99	15.61	1,012,754	+0.32(+2.12%)
Apr 02, 2008	15.02	15.30	14.77	15.29	1,035,377	+0.41(+2.79%)

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.