Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.89	12.98	12.79	12.79	98,850	-0.13(-0.99%)
Jun 27, 2008	12.96	13.08	12.88	12.92	56,391	+0.04(+0.31%)
Jun 26, 2008	13.15	13.15	12.86	12.88	145,823	-0.87(-6.33%)
Jun 25, 2008	13.66	13.84	13.65	13.75	93,983	-0.47(-3.32%)
Jun 24, 2008	14.09	14.31	14.06	14.23	144,322	+0.06(+0.43%)
Jun 23, 2008	14.31	14.31	14.13	14.16	98,732	-0.18(-1.27%)
Jun 20, 2008	14.48	14.48	14.27	14.35	127,857	-0.36(-2.48%)
Jun 19, 2008	14.74	14.77	14.64	14.71	149,280	-0.28(-1.89%)
Jun 18, 2008	15.03	15.04	14.93	14.99	95,723	-0.25(-1.64%)
Jun 17, 2008	15.32	15.35	15.24	15.24	145,749	+0.03(+0.22%)
Jun 16, 2008	15.10	15.25	15.10	15.21	162,363	+0.07(+0.45%)
Jun 13, 2008	15.05	15.15	15.03	15.14	102,649	+0.03(+0.18%)
Jun 12, 2008	15.13	15.21	15.06	15.12	133,863	+0.07(+0.45%)
Jun 11, 2008	15.14	15.21	15.03	15.05	513,813	-0.20(-1.33%)
Jun 10, 2008	15.29	15.35	15.17	15.25	383,133	-0.26(-1.70%)
Jun 09, 2008	15.65	15.70	15.42	15.51	384,793	-0.26(-1.63%)
Jun 06, 2008	15.97	16.05	15.77	15.77	909,239	-0.45(-2.75%)
Jun 05, 2008	15.90	16.22	15.90	16.22	664,239	+0.51(+3.27%)
Jun 04, 2008	15.60	15.80	15.60	15.70	2,288,300	-0.03(-0.21%)
Jun 03, 2008	15.83	15.87	15.58	15.74	5,684,477	-0.13(-0.85%)
Jun 02, 2008	15.91	15.93	15.81	15.87	105,481	-0.24(-1.47%)
May 30, 2008	16.00	16.14	16.00	16.11	48,298	+0.06(+0.38%)
May 29, 2008	16.00	16.07	15.92	16.05	99,500	-0.06(-0.38%)
May 28, 2008	16.07	16.13	15.99	16.11	104,685	+0.02(+0.13%)
May 27, 2008	15.97	16.09	15.94	16.09	92,162	-0.10(-0.63%)
May 26, 2008	16.34	16.34	16.11	16.19	0	+0.00(+0.00%)
May 23, 2008	16.34	16.34	16.11	16.19	82,493	-0.18(-1.11%)
May 22, 2008	16.30	16.43	16.30	16.37	99,487	+0.11(+0.66%)
May 21, 2008	16.53	16.56	16.26	16.26	285,388	-0.26(-1.59%)
May 20, 2008	16.53	16.63	16.49	16.53	533,566	-0.00(-0.01%)
May 19, 2008	16.59	16.67	16.48	16.53	136,825	-0.15(-0.92%)
May 16, 2008	16.49	16.68	16.49	16.68	129,051	+0.17(+1.02%)
May 15, 2008	16.41	16.58	16.35	16.51	138,341	+0.09(+0.53%)
May 14, 2008	16.50	16.56	16.42	16.43	206,625	-0.05(-0.33%)
May 13, 2008	16.45	16.57	16.45	16.48	297,731	-0.24(-1.41%)
May 12, 2008	16.48	16.73	16.47	16.72	79,963	+0.24(+1.47%)
May 09, 2008	16.46	16.55	16.40	16.47	51,156	+0.00(+0.00%)
May 08, 2008	16.54	16.60	16.45	16.47	96,224	+0.02(+0.12%)
May 07, 2008	16.77	16.77	16.45	16.45	108,124	-0.42(-2.48%)
May 06, 2008	16.77	16.88	16.72	16.87	155,861	+0.00(+0.00%)
May 05, 2008	16.83	16.91	16.78	16.87	186,157	+0.09(+0.52%)
May 02, 2008	16.87	16.90	16.71	16.78	131,676	-0.10(-0.57%)
May 01, 2008	16.60	16.91	16.59	16.88	166,172	+0.19(+1.14%)
Apr 30, 2008	16.67	16.82	16.64	16.69	773,295	+0.09(+0.53%)
Apr 29, 2008	16.51	16.63	16.51	16.60	69,011	-0.05(-0.32%)
Apr 28, 2008	16.65	16.75	16.63	16.65	93,002	+0.11(+0.65%)
Apr 25, 2008	16.56	16.59	16.49	16.55	137,818	+0.06(+0.37%)
Apr 24, 2008	16.51	16.58	16.36	16.49	100,499	-0.20(-1.22%)
Apr 23, 2008	16.68	16.72	16.58	16.69	133,818	-0.07(-0.39%)
Apr 22, 2008	16.75	16.80	16.64	16.76	368,870	-0.09(-0.52%)
Apr 21, 2008	16.78	16.85	16.74	16.84	137,015	+0.13(+0.77%)
Apr 18, 2008	16.66	16.79	16.63	16.72	139,529	+0.12(+0.73%)
Apr 17, 2008	16.55	16.63	16.50	16.59	325,741	-0.16(-0.93%)
Apr 16, 2008	16.45	16.78	16.24	16.75	679,098	+0.51(+3.12%)
Apr 15, 2008	16.20	16.30	16.16	16.24	90,219	+0.06(+0.38%)
Apr 14, 2008	16.19	16.29	16.16	16.18	165,019	+0.06(+0.37%)
Apr 11, 2008	16.26	16.30	16.08	16.12	92,615	-0.21(-1.27%)
Apr 10, 2008	16.34	16.36	16.26	16.33	171,746	-0.01(-0.04%)
Apr 09, 2008	16.49	16.49	16.29	16.34	57,051	-0.10(-0.62%)
Apr 08, 2008	16.38	16.47	16.36	16.44	92,506	-0.01(-0.08%)
Apr 07, 2008	16.55	16.62	16.43	16.45	171,302	+0.14(+0.87%)
Apr 04, 2008	16.27	16.37	16.23	16.31	1,484,232	+0.11(+0.67%)
Apr 03, 2008	16.02	16.26	15.97	16.20	258,583	-0.24(-1.44%)
Apr 02, 2008	16.35	16.45	16.28	16.44	287,331	+0.02(+0.12%)

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.