Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.21	11.22	10.98	11.03	1,778,322	-0.19(-1.73%)
Jun 27, 2008	11.33	11.48	11.18	11.23	2,392,107	-0.15(-1.32%)
Jun 26, 2008	11.75	11.77	11.38	11.38	982,024	-0.43(-3.61%)
Jun 25, 2008	11.29	12.17	11.27	11.80	1,507,234	+0.49(+4.30%)
Jun 24, 2008	11.62	11.66	11.23	11.32	2,077,603	-0.32(-2.77%)
Jun 23, 2008	11.92	12.09	11.57	11.64	2,618,762	-0.30(-2.51%)
Jun 20, 2008	11.92	12.03	11.81	11.94	2,818,875	-0.13(-1.12%)
Jun 19, 2008	11.66	12.18	11.66	12.07	2,358,516	+0.26(+2.22%)
Jun 18, 2008	12.30	12.32	11.49	11.81	4,096,241	-0.68(-5.45%)
Jun 17, 2008	13.11	13.11	12.49	12.49	1,737,987	-0.56(-4.30%)
Jun 16, 2008	12.85	13.15	12.70	13.05	1,190,398	+0.11(+0.87%)
Jun 13, 2008	13.11	13.25	12.82	12.94	1,808,712	-0.16(-1.26%)
Jun 12, 2008	12.85	13.29	12.85	13.11	2,078,962	+0.25(+1.92%)
Jun 11, 2008	13.33	13.33	12.80	12.86	3,011,785	-0.46(-3.48%)
Jun 10, 2008	13.35	13.50	13.00	13.32	2,274,044	-0.16(-1.17%)
Jun 09, 2008	13.92	13.98	13.46	13.48	1,767,812	-0.31(-2.28%)
Jun 06, 2008	14.39	14.60	13.73	13.80	1,472,764	-0.85(-5.78%)
Jun 05, 2008	14.68	14.76	14.41	14.64	1,359,184	+0.12(+0.82%)
Jun 04, 2008	14.77	14.77	14.34	14.52	1,345,251	-0.22(-1.47%)
Jun 03, 2008	14.93	14.93	14.60	14.74	1,058,466	-0.16(-1.06%)
Jun 02, 2008	15.70	15.70	14.89	14.90	1,132,799	-0.74(-4.74%)
May 30, 2008	15.59	15.70	15.37	15.64	690,940	-0.01(-0.05%)
May 29, 2008	15.73	15.81	15.46	15.64	618,527	-0.14(-0.90%)
May 28, 2008	15.65	15.83	15.47	15.79	994,168	+0.16(+1.01%)
May 27, 2008	15.41	15.74	15.28	15.63	855,193	+0.22(+1.46%)
May 26, 2008	15.35	15.45	15.00	15.41	0	+0.00(+0.00%)
May 23, 2008	15.35	15.45	15.00	15.41	998,831	+0.10(+0.64%)
May 22, 2008	15.23	15.38	15.10	15.31	995,645	+0.01(+0.10%)
May 21, 2008	15.62	15.82	15.20	15.29	1,640,976	-0.43(-2.76%)
May 20, 2008	15.68	15.75	15.55	15.73	1,260,443	-0.14(-0.90%)
May 19, 2008	15.64	16.12	15.31	15.87	1,231,573	+0.12(+0.76%)
May 16, 2008	16.01	16.01	15.44	15.75	523,142	-0.15(-0.94%)
May 15, 2008	15.44	15.91	15.44	15.90	536,422	+0.33(+2.11%)
May 14, 2008	15.41	15.64	15.38	15.57	535,863	+0.27(+1.76%)
May 13, 2008	15.34	15.34	15.03	15.30	335,600	-0.07(-0.49%)
May 12, 2008	15.14	15.38	14.98	15.38	721,482	+0.34(+2.29%)
May 09, 2008	15.02	15.14	14.90	15.03	279,871	-0.03(-0.20%)
May 08, 2008	15.38	15.38	15.02	15.06	1,076,408	-0.27(-1.76%)
May 07, 2008	15.71	15.74	15.29	15.33	632,049	-0.32(-2.06%)
May 06, 2008	15.45	15.76	15.39	15.65	737,707	+0.01(+0.05%)
May 05, 2008	16.15	16.15	15.57	15.64	1,124,889	-0.40(-2.47%)
May 02, 2008	15.99	16.09	15.71	16.04	1,690,063	+0.21(+1.32%)
May 01, 2008	15.53	15.93	15.53	15.83	1,703,494	+0.16(+1.05%)
Apr 30, 2008	16.47	16.48	15.63	15.67	1,077,538	-0.76(-4.60%)
Apr 29, 2008	16.14	16.85	16.00	16.42	2,024,571	+0.49(+3.10%)
Apr 28, 2008	15.85	16.32	15.73	15.93	851,085	+0.06(+0.38%)
Apr 25, 2008	15.68	15.94	15.29	15.87	432,710	+0.35(+2.27%)
Apr 24, 2008	14.99	15.80	14.96	15.52	906,566	+0.55(+3.65%)
Apr 23, 2008	15.00	15.15	14.79	14.97	699,748	-0.16(-1.04%)
Apr 22, 2008	15.31	15.35	14.91	15.13	744,052	-0.20(-1.32%)
Apr 21, 2008	15.38	15.49	15.19	15.33	364,554	-0.20(-1.30%)
Apr 18, 2008	15.52	15.66	15.39	15.53	352,703	+0.28(+1.87%)
Apr 17, 2008	15.10	15.44	15.10	15.25	808,082	-0.12(-0.78%)
Apr 16, 2008	14.43	15.38	14.22	15.37	1,503,202	+1.04(+7.26%)
Apr 15, 2008	14.09	14.33	14.09	14.33	716,405	+0.23(+1.65%)
Apr 14, 2008	14.53	14.53	14.06	14.10	810,690	-0.32(-2.23%)
Apr 11, 2008	14.78	14.97	14.34	14.42	1,048,145	-0.55(-3.70%)
Apr 10, 2008	14.69	15.08	14.48	14.97	768,853	+0.38(+2.62%)
Apr 09, 2008	15.14	15.27	14.53	14.59	1,099,207	-0.48(-3.18%)
Apr 08, 2008	15.20	15.38	15.04	15.07	745,464	-0.25(-1.66%)
Apr 07, 2008	15.53	15.61	15.22	15.32	1,103,584	-0.17(-1.11%)
Apr 04, 2008	15.62	15.80	15.31	15.50	767,740	-0.02(-0.14%)
Apr 03, 2008	15.10	15.68	14.90	15.52	1,018,970	+0.32(+2.12%)
Apr 02, 2008	14.93	15.20	14.68	15.20	1,041,732	+0.41(+2.78%)

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.