Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.06	14.46	13.85	13.88	627,590	-0.35(-2.44%)
Jun 27, 2008	14.55	14.68	13.90	14.23	1,851,057	-0.41(-2.81%)
Jun 26, 2008	14.92	15.30	14.58	14.64	585,487	-0.49(-3.25%)
Jun 25, 2008	14.48	15.51	14.47	15.13	1,086,502	+0.63(+4.34%)
Jun 24, 2008	14.60	15.22	14.45	14.50	966,523	-0.35(-2.34%)
Jun 23, 2008	15.07	15.37	14.75	14.85	559,568	-0.10(-0.65%)
Jun 20, 2008	15.05	15.45	14.88	14.95	751,570	-0.23(-1.49%)
Jun 19, 2008	15.35	15.47	14.87	15.17	522,935	-0.12(-0.79%)
Jun 18, 2008	15.19	15.60	14.88	15.29	659,647	+0.08(+0.53%)
Jun 17, 2008	15.99	15.99	15.18	15.21	437,067	-0.71(-4.46%)
Jun 16, 2008	15.68	16.03	15.46	15.92	833,883	+0.34(+2.20%)
Jun 13, 2008	15.20	15.69	15.03	15.58	600,010	+0.57(+3.82%)
Jun 12, 2008	14.87	15.61	14.87	15.01	3,305,990	+0.32(+2.18%)
Jun 11, 2008	14.85	15.03	14.69	14.69	628,008	-0.23(-1.53%)
Jun 10, 2008	14.91	15.06	14.36	14.92	720,465	+0.30(+2.08%)
Jun 09, 2008	14.81	15.00	14.50	14.61	934,243	-0.04(-0.24%)
Jun 06, 2008	15.02	15.28	14.65	14.65	814,698	-0.69(-4.51%)
Jun 05, 2008	15.01	15.47	15.01	15.34	506,400	+0.36(+2.37%)
Jun 04, 2008	14.86	15.46	14.75	14.98	427,946	+0.13(+0.85%)
Jun 03, 2008	14.74	15.11	14.46	14.86	757,806	+0.22(+1.53%)
Jun 02, 2008	15.19	15.26	14.10	14.63	908,207	-0.73(-4.75%)
May 30, 2008	15.42	15.60	15.31	15.36	299,200	-0.01(-0.09%)
May 29, 2008	15.30	16.00	15.19	15.38	880,000	+0.06(+0.37%)
May 28, 2008	15.18	15.34	14.82	15.32	479,952	+0.27(+1.77%)
May 27, 2008	14.73	15.21	14.68	15.05	474,281	+0.32(+2.19%)
May 26, 2008	14.93	15.10	14.50	14.73	0	+0.00(+0.00%)
May 23, 2008	14.93	15.10	14.50	14.73	507,392	-0.30(-1.99%)
May 22, 2008	14.51	15.19	14.43	15.03	647,641	+0.49(+3.37%)
May 21, 2008	14.86	15.13	14.42	14.54	561,869	-0.34(-2.26%)
May 20, 2008	15.04	15.27	14.62	14.88	849,003	-0.21(-1.41%)
May 19, 2008	14.86	15.60	14.86	15.09	779,936	+0.25(+1.69%)
May 16, 2008	14.96	14.96	14.53	14.84	550,475	-0.02(-0.11%)
May 15, 2008	14.32	14.89	14.22	14.85	465,696	+0.51(+3.53%)
May 14, 2008	14.08	14.70	14.02	14.35	724,452	+0.32(+2.28%)
May 13, 2008	14.32	14.34	13.96	14.03	690,868	-0.19(-1.31%)
May 12, 2008	13.23	14.74	13.23	14.21	2,956,906	+1.59(+12.62%)
May 09, 2008	12.27	12.85	12.27	12.62	267,140	+0.11(+0.90%)
May 08, 2008	12.55	12.84	12.37	12.51	362,544	+0.03(+0.26%)
May 07, 2008	12.96	13.12	12.47	12.47	524,450	-0.45(-3.46%)
May 06, 2008	13.22	13.22	12.80	12.92	1,040,513	-0.36(-2.68%)
May 05, 2008	13.02	13.41	12.92	13.28	406,737	+0.31(+2.37%)
May 02, 2008	13.07	13.36	12.87	12.97	428,816	-0.04(-0.29%)
May 01, 2008	12.70	13.12	12.63	13.01	843,414	+0.29(+2.26%)
Apr 30, 2008	12.93	13.16	12.63	12.72	301,942	-0.15(-1.13%)
Apr 29, 2008	12.76	12.98	12.67	12.87	399,922	+0.12(+0.95%)
Apr 28, 2008	12.36	13.03	12.36	12.74	744,003	+0.18(+1.46%)
Apr 25, 2008	12.53	12.84	12.12	12.56	542,820	+0.11(+0.89%)
Apr 24, 2008	12.11	12.65	11.95	12.45	592,127	+0.43(+3.61%)
Apr 23, 2008	12.04	12.12	11.76	12.02	401,453	+0.01(+0.04%)
Apr 22, 2008	12.00	12.12	11.65	12.01	526,602	-0.06(-0.51%)
Apr 21, 2008	12.00	12.08	11.72	12.07	482,003	-0.06(-0.47%)
Apr 18, 2008	12.15	12.28	11.98	12.13	677,850	+0.08(+0.63%)
Apr 17, 2008	12.33	12.33	11.82	12.06	386,212	-0.30(-2.44%)
Apr 16, 2008	11.96	12.39	11.93	12.36	334,192	+0.60(+5.08%)
Apr 15, 2008	11.60	11.78	11.35	11.76	400,672	+0.19(+1.65%)
Apr 14, 2008	11.57	11.83	11.45	11.57	379,419	-0.05(-0.42%)
Apr 11, 2008	12.11	12.11	11.55	11.62	559,298	-0.63(-5.14%)
Apr 10, 2008	12.10	12.55	11.87	12.25	455,614	+0.16(+1.36%)
Apr 09, 2008	12.53	12.56	12.00	12.08	648,860	-0.41(-3.25%)
Apr 08, 2008	12.64	12.71	12.30	12.49	842,105	-0.16(-1.28%)
Apr 07, 2008	12.40	12.72	12.24	12.65	749,199	+0.37(+3.02%)
Apr 04, 2008	12.40	12.47	12.03	12.28	695,684	-0.22(-1.74%)
Apr 03, 2008	12.50	12.85	12.17	12.50	726,559	-0.15(-1.21%)
Apr 02, 2008	12.53	12.90	12.40	12.65	1,047,987	+0.03(+0.23%)

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.