Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.46	15.64	15.13	15.37	60,052,436	+0.44(+2.92%)
Jun 27, 2008	14.73	15.11	14.66	14.94	68,707,016	+0.28(+1.89%)
Jun 26, 2008	15.03	15.09	14.21	14.66	67,820,952	-0.20(-1.36%)
Jun 25, 2008	15.32	15.32	14.37	14.86	83,968,384	-0.39(-2.57%)
Jun 24, 2008	15.71	15.72	15.20	15.25	63,200,436	-0.55(-3.45%)
Jun 23, 2008	15.13	15.83	15.03	15.80	60,759,744	+0.89(+5.99%)
Jun 20, 2008	15.16	15.29	14.73	14.91	60,157,716	+0.13(+0.90%)
Jun 19, 2008	15.77	15.87	14.63	14.77	83,223,688	-0.59(-3.87%)
Jun 18, 2008	15.09	15.40	14.98	15.37	64,653,108	+0.45(+3.03%)
Jun 17, 2008	14.28	14.93	14.26	14.92	58,503,800	+0.69(+4.81%)
Jun 16, 2008	14.10	14.33	13.93	14.23	41,373,432	+0.42(+3.04%)
Jun 13, 2008	13.56	13.92	13.41	13.81	32,022,354	+0.23(+1.66%)
Jun 12, 2008	13.72	13.87	13.44	13.59	47,133,560	-0.32(-2.31%)
Jun 11, 2008	13.94	14.04	13.67	13.91	44,933,892	+0.19(+1.38%)
Jun 10, 2008	13.83	14.32	13.46	13.72	66,406,804	-0.28(-2.03%)
Jun 09, 2008	13.79	14.18	13.75	14.00	54,946,352	+0.47(+3.50%)
Jun 06, 2008	13.63	14.12	13.52	13.53	97,425,680	+0.46(+3.51%)
Jun 05, 2008	12.72	13.07	12.64	13.07	41,607,940	+0.55(+4.37%)
Jun 04, 2008	12.76	12.92	12.49	12.52	43,723,232	-0.37(-2.84%)
Jun 03, 2008	13.01	13.23	12.80	12.89	38,175,192	-0.07(-0.56%)
Jun 02, 2008	12.76	13.17	12.71	12.96	49,854,384	+0.20(+1.53%)
May 30, 2008	12.40	12.87	12.39	12.77	78,516,768	+0.57(+4.70%)
May 29, 2008	12.43	12.62	12.16	12.19	53,182,504	-0.37(-2.91%)
May 28, 2008	12.34	12.59	12.00	12.56	67,327,152	+0.16(+1.30%)
May 27, 2008	12.19	12.58	12.16	12.40	67,064,476	+0.15(+1.22%)
May 26, 2008	12.75	12.80	12.20	12.25	0	+0.00(+0.00%)
May 23, 2008	12.75	12.80	12.20	12.25	60,252,084	-0.36(-2.83%)
May 22, 2008	13.02	13.10	12.28	12.60	101,020,984	-0.38(-2.93%)
May 21, 2008	13.30	13.37	12.91	12.98	143,278,256	-0.36(-2.71%)
May 20, 2008	13.61	13.83	13.35	13.35	108,446,000	-0.39(-2.85%)
May 19, 2008	13.78	13.94	13.62	13.74	37,754,360	+0.04(+0.27%)
May 16, 2008	13.45	13.70	13.45	13.70	37,423,396	+0.39(+2.94%)
May 15, 2008	13.46	13.66	13.01	13.31	59,258,180	-0.01(-0.11%)
May 14, 2008	13.67	13.89	13.29	13.32	43,258,132	-0.26(-1.89%)
May 13, 2008	13.04	13.68	12.94	13.58	57,220,412	+0.54(+4.11%)
May 12, 2008	13.05	13.11	12.88	13.04	35,706,724	-0.17(-1.25%)
May 09, 2008	13.29	13.34	12.97	13.21	30,179,078	+0.03(+0.21%)
May 08, 2008	13.19	19.82	12.84	13.18	42,844,008	+0.10(+0.77%)
May 07, 2008	13.48	13.49	13.04	13.08	52,575,160	-0.19(-1.41%)
May 06, 2008	12.70	13.33	12.70	13.27	50,637,636	+0.51(+3.98%)
May 05, 2008	12.39	12.81	12.38	12.76	52,302,120	+0.48(+3.93%)
May 02, 2008	12.08	12.34	11.82	12.28	67,610,344	+0.41(+3.42%)
May 01, 2008	12.01	12.18	11.40	11.87	61,278,016	-0.18(-1.49%)
Apr 30, 2008	12.12	12.13	11.72	12.05	44,803,888	+0.08(+0.68%)
Apr 29, 2008	12.35	12.47	11.91	11.97	56,449,532	-0.57(-4.55%)
Apr 28, 2008	12.82	12.82	12.51	12.54	51,211,500	-0.21(-1.61%)
Apr 25, 2008	12.22	12.74	12.17	12.74	51,819,020	+0.68(+5.60%)
Apr 24, 2008	12.25	12.35	11.97	12.07	54,784,252	-0.30(-2.45%)
Apr 23, 2008	12.51	12.51	12.17	12.37	50,793,236	-0.14(-1.12%)
Apr 22, 2008	12.12	12.79	12.10	12.51	97,465,496	+0.47(+3.87%)
Apr 21, 2008	11.85	12.08	11.74	12.05	40,586,728	+0.30(+2.56%)
Apr 18, 2008	11.54	11.75	11.33	11.74	41,268,384	+0.21(+1.84%)
Apr 17, 2008	11.86	11.93	11.48	11.53	38,964,316	-0.36(-3.04%)
Apr 16, 2008	11.59	11.89	11.52	11.89	46,409,324	+0.40(+3.47%)
Apr 15, 2008	11.45	11.51	11.29	11.50	27,601,116	+0.18(+1.59%)
Apr 14, 2008	11.05	11.38	11.04	11.32	22,942,540	+0.22(+2.00%)
Apr 11, 2008	11.12	11.35	11.07	11.09	30,521,226	-0.33(-2.86%)
Apr 10, 2008	11.50	11.55	11.28	11.42	40,758,440	+0.00(+0.02%)
Apr 09, 2008	11.26	11.54	11.24	11.42	43,078,112	+0.24(+2.17%)
Apr 08, 2008	11.00	11.25	10.92	11.18	32,833,944	+0.21(+1.96%)
Apr 07, 2008	11.02	11.21	10.89	10.96	47,110,204	+0.14(+1.31%)
Apr 04, 2008	10.69	10.91	10.69	10.82	33,137,370	+0.14(+1.35%)
Apr 03, 2008	10.64	10.84	10.56	10.67	52,387,772	-0.21(-1.91%)
Apr 02, 2008	10.84	10.98	10.75	10.88	37,911,804	+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.