Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.69	10.98	10.58	10.88	31,620	-0.01(-0.09%)
Jun 27, 2008	11.51	11.51	10.56	10.89	76,071	-0.77(-6.64%)
Jun 26, 2008	12.36	12.45	11.33	11.67	60,934	-0.99(-7.82%)
Jun 25, 2008	12.92	13.51	12.54	12.66	77,938	-0.22(-1.67%)
Jun 24, 2008	12.25	13.47	12.15	12.87	43,146	+0.58(+4.70%)
Jun 23, 2008	13.49	13.49	12.23	12.29	16,621	-1.03(-7.73%)
Jun 20, 2008	13.48	13.78	13.25	13.32	25,500	-0.46(-3.34%)
Jun 19, 2008	13.50	14.02	13.50	13.78	67,437	-0.03(-0.21%)
Jun 18, 2008	13.15	13.87	13.15	13.81	71,155	+0.46(+3.45%)
Jun 17, 2008	13.97	14.05	13.16	13.35	34,170	-0.51(-3.68%)
Jun 16, 2008	13.20	14.00	13.20	13.86	57,140	+0.45(+3.36%)
Jun 13, 2008	13.11	13.78	13.11	13.41	47,685	+0.27(+2.09%)
Jun 12, 2008	13.10	13.60	12.81	13.14	38,210	+0.25(+1.90%)
Jun 11, 2008	13.61	13.77	12.86	12.89	16,721	-0.78(-5.73%)
Jun 10, 2008	13.42	13.95	12.94	13.68	28,152	+0.33(+2.50%)
Jun 09, 2008	13.49	14.08	12.95	13.34	54,794	-0.10(-0.73%)
Jun 06, 2008	14.05	14.27	13.36	13.44	30,906	-0.97(-6.73%)
Jun 05, 2008	14.77	14.89	14.05	14.41	17,268	-0.08(-0.54%)
Jun 04, 2008	14.85	15.05	14.41	14.49	42,605	-0.54(-3.59%)
Jun 03, 2008	14.98	15.13	14.49	15.03	63,688	+0.50(+3.44%)
Jun 02, 2008	14.80	14.82	14.29	14.53	53,797	-0.31(-2.11%)
May 30, 2008	15.26	15.26	14.68	14.84	19,380	-0.37(-2.45%)
May 29, 2008	15.32	15.49	15.08	15.22	32,125	-0.23(-1.46%)
May 28, 2008	15.62	15.69	14.75	15.44	49,011	+0.01(+0.06%)
May 27, 2008	15.01	15.43	14.92	15.43	32,548	+0.49(+3.28%)
May 26, 2008	15.19	15.19	14.60	14.94	0	+0.00(+0.00%)
May 23, 2008	15.19	15.19	14.60	14.94	36,913	-0.23(-1.49%)
May 22, 2008	15.24	15.69	15.08	15.17	34,180	-0.20(-1.28%)
May 21, 2008	16.19	16.27	15.24	15.36	63,462	-1.13(-6.84%)
May 20, 2008	16.91	17.03	16.24	16.49	39,096	-0.59(-3.44%)
May 19, 2008	17.65	17.65	16.96	17.08	32,773	-0.60(-3.38%)
May 16, 2008	17.89	18.22	17.20	17.68	85,486	-0.38(-2.12%)
May 15, 2008	17.47	18.14	17.25	18.06	91,355	+0.53(+3.02%)
May 14, 2008	16.74	17.72	16.55	17.53	116,702	+1.03(+6.24%)
May 13, 2008	16.42	16.62	15.86	16.50	41,164	+0.13(+0.78%)
May 12, 2008	16.41	16.46	15.97	16.37	31,303	+0.11(+0.66%)
May 09, 2008	16.17	16.75	16.08	16.26	4,860	+0.01(+0.06%)
May 08, 2008	16.93	16.93	16.06	16.25	22,169	-0.38(-2.30%)
May 07, 2008	17.65	17.83	16.58	16.64	36,972	-1.06(-5.98%)
May 06, 2008	17.03	17.70	16.46	17.70	157,008	+0.52(+3.03%)
May 05, 2008	16.96	17.61	16.85	17.18	130,365	+0.19(+1.10%)
May 02, 2008	17.43	17.79	16.80	16.99	51,123	-0.26(-1.53%)
May 01, 2008	16.31	17.55	16.12	17.25	62,305	+0.83(+5.07%)
Apr 30, 2008	17.79	18.11	16.42	16.42	81,234	-1.50(-8.37%)
Apr 29, 2008	17.17	18.09	16.83	17.92	114,792	+0.57(+3.28%)
Apr 28, 2008	16.73	17.48	16.57	17.35	148,012	+0.53(+3.15%)
Apr 25, 2008	16.51	16.95	15.98	16.82	152,466	+0.58(+3.56%)
Apr 24, 2008	14.98	16.54	14.98	16.25	122,586	+1.15(+7.60%)
Apr 23, 2008	15.91	15.99	14.96	15.10	66,227	-0.83(-5.23%)
Apr 22, 2008	16.16	16.34	15.60	15.93	43,441	-0.49(-2.99%)
Apr 21, 2008	16.80	16.80	16.18	16.42	56,505	-0.37(-2.22%)
Apr 18, 2008	16.98	17.22	16.30	16.79	42,268	+0.18(+1.06%)
Apr 17, 2008	16.51	16.85	16.20	16.62	24,694	-0.01(-0.06%)
Apr 16, 2008	16.13	16.69	15.70	16.63	43,657	+0.81(+5.15%)
Apr 15, 2008	15.76	15.89	15.12	15.81	58,522	+0.44(+2.87%)
Apr 14, 2008	16.12	16.38	15.29	15.37	111,440	-0.96(-5.88%)
Apr 11, 2008	16.42	16.89	16.19	16.33	172,380	-0.51(-3.03%)
Apr 10, 2008	17.85	17.85	16.66	16.84	77,724	+0.21(+1.24%)
Apr 09, 2008	18.28	18.28	16.56	16.64	61,098	-1.35(-7.52%)
Apr 08, 2008	19.50	19.50	17.56	17.99	26,418	-1.61(-8.20%)
Apr 07, 2008	19.76	20.42	19.59	19.60	93,024	+0.15(+0.76%)
Apr 04, 2008	19.58	19.76	18.80	19.45	96,696	-0.13(-0.65%)
Apr 03, 2008	19.09	19.62	18.49	19.58	125,664	+0.40(+2.10%)
Apr 02, 2008	18.54	20.51	18.54	19.18	92,412	-0.14(-0.71%)

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.