Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.52	14.70	14.22	14.45	63,908,520	+0.41(+2.92%)
Jun 27, 2008	13.84	14.20	13.77	14.04	73,118,824	+0.26(+1.89%)
Jun 26, 2008	14.13	14.18	13.35	13.78	72,175,872	-0.19(-1.36%)
Jun 25, 2008	14.40	14.40	13.50	13.97	89,360,160	-0.37(-2.57%)
Jun 24, 2008	14.76	14.77	14.29	14.33	67,258,664	-0.51(-3.45%)
Jun 23, 2008	14.22	14.88	14.13	14.85	64,661,248	+0.84(+5.99%)
Jun 20, 2008	14.25	14.37	13.84	14.01	64,020,564	+0.12(+0.90%)
Jun 19, 2008	14.81	14.91	13.75	13.88	88,567,640	-0.56(-3.87%)
Jun 18, 2008	14.18	14.47	14.08	14.44	68,804,608	+0.42(+3.03%)
Jun 17, 2008	13.42	14.03	13.40	14.02	62,260,444	+0.64(+4.82%)
Jun 16, 2008	13.25	13.47	13.09	13.37	44,030,100	+0.39(+3.04%)
Jun 13, 2008	12.75	13.08	12.60	12.98	34,078,572	+0.21(+1.66%)
Jun 12, 2008	12.89	13.03	12.63	12.77	50,160,100	-0.30(-2.31%)
Jun 11, 2008	13.10	13.20	12.85	13.07	47,819,188	+0.18(+1.38%)
Jun 10, 2008	12.99	13.46	12.65	12.89	70,670,912	-0.27(-2.03%)
Jun 09, 2008	12.95	13.32	12.92	13.16	58,474,564	+0.44(+3.50%)
Jun 06, 2008	12.81	13.27	12.70	12.71	103,681,576	+0.43(+3.51%)
Jun 05, 2008	11.95	12.28	11.88	12.28	44,279,668	+0.51(+4.37%)
Jun 04, 2008	11.99	12.14	11.73	11.77	46,530,788	-0.34(-2.84%)
Jun 03, 2008	12.22	12.43	12.02	12.11	40,626,496	-0.07(-0.56%)
Jun 02, 2008	11.99	12.38	11.94	12.18	53,055,632	+0.18(+1.53%)
May 30, 2008	11.65	12.10	11.64	12.00	83,558,480	+0.54(+4.70%)
May 29, 2008	11.68	11.86	11.43	11.46	56,597,460	-0.34(-2.91%)
May 28, 2008	11.60	11.83	11.28	11.80	71,650,360	+0.15(+1.30%)
May 27, 2008	11.45	11.82	11.43	11.65	71,370,816	+0.14(+1.22%)
May 26, 2008	11.98	12.03	11.47	11.51	0	+0.00(+0.00%)
May 23, 2008	11.98	12.03	11.47	11.51	64,120,988	-0.34(-2.83%)
May 22, 2008	12.23	12.31	11.54	11.84	107,507,736	-0.36(-2.93%)
May 21, 2008	12.49	12.57	12.14	12.20	152,478,432	-0.34(-2.71%)
May 20, 2008	12.79	12.99	12.54	12.54	115,409,528	-0.37(-2.85%)
May 19, 2008	12.95	13.10	12.80	12.91	40,178,640	+0.04(+0.27%)
May 16, 2008	12.64	12.88	12.64	12.87	39,826,428	+0.37(+2.94%)
May 15, 2008	12.65	12.84	12.22	12.51	63,063,264	-0.01(-0.11%)
May 14, 2008	12.84	13.05	12.49	12.52	46,035,824	-0.24(-1.89%)
May 13, 2008	12.26	12.85	12.16	12.76	60,894,648	+0.50(+4.11%)
May 12, 2008	12.26	12.32	12.10	12.26	37,999,524	-0.16(-1.25%)
May 09, 2008	12.48	12.54	12.19	12.41	32,116,936	+0.03(+0.21%)
May 08, 2008	12.39	18.63	12.07	12.38	45,595,104	+0.09(+0.77%)
May 07, 2008	12.67	12.67	12.26	12.29	55,951,116	-0.18(-1.41%)
May 06, 2008	11.93	12.53	11.93	12.47	53,889,176	+0.48(+3.98%)
May 05, 2008	11.65	12.04	11.63	11.99	55,660,544	+0.45(+3.93%)
May 02, 2008	11.35	11.59	11.10	11.54	71,951,736	+0.38(+3.42%)
May 01, 2008	11.28	11.44	10.71	11.15	65,212,796	-0.17(-1.49%)
Apr 30, 2008	11.38	11.40	11.01	11.32	47,680,832	+0.08(+0.68%)
Apr 29, 2008	11.61	11.72	11.19	11.25	60,074,268	-0.54(-4.55%)
Apr 28, 2008	12.05	12.05	11.76	11.78	54,499,892	-0.19(-1.61%)
Apr 25, 2008	11.49	11.98	11.43	11.98	55,146,424	+0.64(+5.60%)
Apr 24, 2008	11.51	11.61	11.25	11.34	58,302,056	-0.28(-2.45%)
Apr 23, 2008	11.75	11.75	11.43	11.62	54,054,768	-0.13(-1.12%)
Apr 22, 2008	11.39	12.01	11.37	11.76	103,723,944	+0.44(+3.87%)
Apr 21, 2008	11.14	11.35	11.03	11.32	43,192,880	+0.28(+2.56%)
Apr 18, 2008	10.84	11.04	10.64	11.04	43,918,308	+0.20(+1.84%)
Apr 17, 2008	11.15	11.21	10.79	10.84	41,466,288	-0.34(-3.04%)
Apr 16, 2008	10.89	11.18	10.83	11.18	49,389,360	+0.37(+3.47%)
Apr 15, 2008	10.76	10.81	10.61	10.80	29,373,438	+0.17(+1.59%)
Apr 14, 2008	10.39	10.70	10.37	10.63	24,415,726	+0.21(+2.00%)
Apr 11, 2008	10.45	10.66	10.40	10.42	32,481,054	-0.31(-2.86%)
Apr 10, 2008	10.80	10.86	10.60	10.73	43,375,616	+0.00(+0.02%)
Apr 09, 2008	10.58	10.85	10.56	10.73	45,844,240	+0.23(+2.17%)
Apr 08, 2008	10.34	10.57	10.26	10.50	34,942,276	+0.20(+1.96%)
Apr 07, 2008	10.36	10.53	10.24	10.30	50,135,240	+0.13(+1.31%)
Apr 04, 2008	10.04	10.26	10.04	10.17	35,265,184	+0.14(+1.35%)
Apr 03, 2008	10.000	10.18	9.921	10.03	55,751,696	-0.19(-1.91%)
Apr 02, 2008	10.18	10.32	10.10	10.23	40,346,196	+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.