Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.04	11.27	10.75	10.76	801,156	-0.49(-4.34%)
Jun 27, 2008	11.25	11.67	11.14	11.25	1,453,575	+0.02(+0.16%)
Jun 26, 2008	11.32	11.59	11.16	11.23	1,487,647	-0.28(-2.44%)
Jun 25, 2008	11.38	12.27	11.28	11.51	1,954,371	+0.20(+1.78%)
Jun 24, 2008	10.89	11.59	10.80	11.31	1,657,675	+0.37(+3.34%)
Jun 23, 2008	11.64	11.72	10.88	10.94	2,303,956	-0.59(-5.08%)
Jun 20, 2008	11.45	11.84	11.11	11.53	1,291,696	+0.04(+0.37%)
Jun 19, 2008	11.05	11.50	10.82	11.49	825,789	+0.48(+4.32%)
Jun 18, 2008	11.12	11.22	10.78	11.01	662,134	-0.15(-1.37%)
Jun 17, 2008	11.57	11.60	11.06	11.16	586,182	-0.35(-3.02%)
Jun 16, 2008	11.09	11.61	10.95	11.51	500,011	+0.40(+3.57%)
Jun 13, 2008	11.68	11.87	10.81	11.11	914,207	-0.42(-3.65%)
Jun 12, 2008	11.61	12.11	11.44	11.53	440,881	+0.04(+0.32%)
Jun 11, 2008	11.91	12.06	11.50	11.50	632,524	-0.40(-3.33%)
Jun 10, 2008	11.91	12.06	11.59	11.89	572,631	+0.19(+1.61%)
Jun 09, 2008	11.93	12.05	11.58	11.70	580,788	-0.15(-1.29%)
Jun 06, 2008	12.36	12.36	11.84	11.86	699,328	-0.61(-4.89%)
Jun 05, 2008	12.12	12.48	12.12	12.47	513,159	+0.35(+2.87%)
Jun 04, 2008	12.00	12.23	11.81	12.12	600,719	+0.12(+1.02%)
Jun 03, 2008	12.19	12.30	11.99	12.00	1,126,526	-0.12(-0.96%)
Jun 02, 2008	12.20	12.31	11.77	12.11	768,211	-0.05(-0.45%)
May 30, 2008	12.42	12.42	12.02	12.17	604,349	-0.24(-1.96%)
May 29, 2008	12.00	12.52	11.97	12.41	390,228	+0.40(+3.30%)
May 28, 2008	12.61	12.61	11.84	12.02	869,099	-0.59(-4.69%)
May 27, 2008	12.52	12.81	12.42	12.61	470,873	+0.15(+1.17%)
May 26, 2008	12.52	12.77	12.39	12.46	325,379	+0.00(+0.00%)
May 23, 2008	12.52	12.77	12.39	12.46	325,379	-0.16(-1.30%)
May 22, 2008	12.66	12.93	12.55	12.63	433,535	-0.01(-0.10%)
May 21, 2008	12.64	12.89	12.50	12.64	358,957	+0.04(+0.34%)
May 20, 2008	12.80	12.82	12.53	12.59	393,943	-0.29(-2.22%)
May 19, 2008	13.06	13.22	12.72	12.88	499,741	-0.21(-1.58%)
May 16, 2008	13.54	13.54	12.89	13.09	373,102	-0.35(-2.63%)
May 15, 2008	13.32	13.46	13.13	13.44	217,119	+0.10(+0.73%)
May 14, 2008	13.29	13.47	13.24	13.34	248,103	+0.09(+0.64%)
May 13, 2008	13.39	13.39	13.08	13.26	223,559	-0.11(-0.82%)
May 12, 2008	12.80	13.43	12.80	13.37	414,776	+0.63(+4.93%)
May 09, 2008	12.59	12.97	12.52	12.74	547,979	+0.00(+0.00%)
May 08, 2008	13.02	13.09	12.70	12.74	618,979	-0.18(-1.37%)
May 07, 2008	13.36	13.49	12.89	12.92	682,124	-0.40(-3.02%)
May 06, 2008	13.31	13.50	12.84	13.32	550,245	-0.07(-0.55%)
May 05, 2008	13.55	13.64	13.29	13.39	667,470	-0.24(-1.74%)
May 02, 2008	14.02	14.42	13.58	13.63	532,970	-0.30(-2.15%)
May 01, 2008	13.26	14.00	13.07	13.93	411,351	+0.65(+4.91%)
Apr 30, 2008	13.49	13.69	13.20	13.28	353,662	-0.16(-1.22%)
Apr 29, 2008	13.44	13.58	13.34	13.44	236,435	+0.01(+0.09%)
Apr 28, 2008	13.08	13.55	12.91	13.43	584,581	+0.31(+2.37%)
Apr 25, 2008	13.13	13.33	12.77	13.12	640,091	+0.03(+0.23%)
Apr 24, 2008	12.73	13.19	12.36	13.09	1,058,804	+0.34(+2.68%)
Apr 23, 2008	13.02	13.11	12.58	12.75	829,876	-0.05(-0.43%)
Apr 22, 2008	12.78	12.91	12.50	12.80	563,064	-0.14(-1.08%)
Apr 21, 2008	13.42	13.52	12.92	12.94	332,885	-0.62(-4.58%)
Apr 18, 2008	13.70	13.79	13.47	13.56	604,544	+0.16(+1.23%)
Apr 17, 2008	13.20	13.61	13.00	13.40	487,540	+0.12(+0.92%)
Apr 16, 2008	12.84	13.38	12.84	13.28	566,638	+0.51(+3.96%)
Apr 15, 2008	12.31	12.78	12.31	12.77	459,322	+0.57(+4.70%)
Apr 14, 2008	12.58	12.66	12.16	12.20	406,317	-0.41(-3.29%)
Apr 11, 2008	12.69	12.89	12.58	12.61	863,667	-0.24(-1.85%)
Apr 10, 2008	12.89	13.08	12.67	12.85	831,675	-0.02(-0.14%)
Apr 09, 2008	13.55	13.86	12.84	12.87	806,477	-0.71(-5.25%)
Apr 08, 2008	13.75	13.87	13.47	13.58	482,258	-0.32(-2.28%)
Apr 07, 2008	13.95	14.16	13.75	13.90	344,538	+0.02(+0.13%)
Apr 04, 2008	14.22	14.22	13.84	13.88	360,844	-0.36(-2.53%)
Apr 03, 2008	14.60	14.60	14.04	14.24	390,815	-0.12(-0.85%)
Apr 02, 2008	14.31	14.63	14.08	14.36	424,165	+0.02(+0.13%)

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.