Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.10	14.26	13.64	13.64	132,884	-0.53(-3.76%)
Jun 27, 2008	14.53	14.86	14.13	14.17	271,896	-0.36(-2.48%)
Jun 26, 2008	14.86	15.56	14.50	14.53	79,148	-0.55(-3.64%)
Jun 25, 2008	14.78	15.27	14.78	15.08	131,909	+0.42(+2.87%)
Jun 24, 2008	14.50	15.05	14.48	14.66	186,032	+0.11(+0.72%)
Jun 23, 2008	15.36	15.46	14.49	14.56	144,200	-0.66(-4.35%)
Jun 20, 2008	15.53	15.61	14.91	15.22	202,712	-0.38(-2.41%)
Jun 19, 2008	15.73	15.87	15.13	15.59	110,016	-0.14(-0.86%)
Jun 18, 2008	16.06	16.37	15.55	15.73	70,248	-0.37(-2.29%)
Jun 17, 2008	16.53	16.59	15.93	16.10	124,413	-0.38(-2.33%)
Jun 16, 2008	16.15	17.06	16.15	16.48	172,800	+0.30(+1.86%)
Jun 13, 2008	16.51	16.69	15.73	16.18	121,945	-0.14(-0.83%)
Jun 12, 2008	16.54	16.98	16.09	16.31	64,407	-0.05(-0.28%)
Jun 11, 2008	17.40	17.52	16.34	16.36	113,149	-1.04(-6.00%)
Jun 10, 2008	17.24	17.50	16.73	17.40	103,422	+0.44(+2.61%)
Jun 09, 2008	17.43	17.78	16.68	16.96	89,304	-0.47(-2.67%)
Jun 06, 2008	18.02	18.02	17.34	17.43	65,073	-0.74(-4.09%)
Jun 05, 2008	17.85	18.28	17.43	18.17	123,808	+0.34(+1.90%)
Jun 04, 2008	17.88	18.09	17.64	17.83	84,554	-0.19(-1.04%)
Jun 03, 2008	18.16	18.16	17.70	18.02	103,869	-0.04(-0.21%)
Jun 02, 2008	18.55	18.55	17.59	18.06	71,965	-0.54(-2.91%)
May 30, 2008	18.91	18.91	18.36	18.60	111,504	-0.31(-1.63%)
May 29, 2008	18.69	19.14	18.64	18.91	120,545	+0.14(+0.76%)
May 28, 2008	18.92	18.95	18.43	18.76	94,868	-0.11(-0.56%)
May 27, 2008	18.40	19.00	18.40	18.87	207,893	+0.44(+2.36%)
May 26, 2008	18.59	18.59	18.25	18.43	68,044	+0.00(+0.00%)
May 23, 2008	18.59	18.59	18.25	18.43	68,044	-0.29(-1.53%)
May 22, 2008	18.31	19.02	17.85	18.72	133,241	+0.40(+2.17%)
May 21, 2008	18.28	18.61	18.18	18.32	105,127	+0.05(+0.25%)
May 20, 2008	18.32	18.47	17.99	18.28	70,496	-0.14(-0.78%)
May 19, 2008	18.58	18.85	18.26	18.42	87,842	-0.17(-0.89%)
May 16, 2008	19.34	19.34	18.43	18.58	161,608	-0.63(-3.28%)
May 15, 2008	19.21	19.30	18.76	19.21	96,916	-0.02(-0.12%)
May 14, 2008	19.11	19.45	19.11	19.24	82,911	+0.15(+0.79%)
May 13, 2008	19.39	19.39	18.94	19.09	55,078	-0.29(-1.47%)
May 12, 2008	19.06	19.57	18.96	19.37	160,317	+0.41(+2.14%)
May 09, 2008	18.79	19.15	18.68	18.97	92,968	+0.12(+0.64%)
May 08, 2008	18.97	19.08	18.82	18.85	68,932	-0.06(-0.32%)
May 07, 2008	19.34	19.91	18.85	18.91	102,358	-0.92(-4.62%)
May 06, 2008	19.54	19.91	19.48	19.82	89,456	+0.23(+1.19%)
May 05, 2008	19.49	19.67	19.27	19.59	132,358	+0.01(+0.04%)
May 02, 2008	19.82	20.10	19.42	19.58	337,940	-0.12(-0.61%)
May 01, 2008	19.24	19.90	19.24	19.70	528,681	+0.49(+2.54%)
Apr 30, 2008	19.56	19.61	19.21	19.21	384,439	-0.27(-1.39%)
Apr 29, 2008	19.55	19.67	19.21	19.49	324,155	-0.07(-0.35%)
Apr 28, 2008	19.52	19.88	19.33	19.55	435,098	-0.02(-0.11%)
Apr 25, 2008	20.33	20.33	19.30	19.58	325,144	-0.74(-3.63%)
Apr 24, 2008	20.38	20.85	19.79	20.31	128,147	-0.02(-0.07%)
Apr 23, 2008	20.94	20.94	20.11	20.33	208,193	-0.49(-2.35%)
Apr 22, 2008	21.52	21.71	20.51	20.82	131,742	-0.98(-4.48%)
Apr 21, 2008	22.13	22.21	21.55	21.79	137,843	-0.45(-2.03%)
Apr 18, 2008	22.17	22.53	22.11	22.24	97,901	+0.47(+2.14%)
Apr 17, 2008	21.60	21.91	21.37	21.78	111,288	+0.05(+0.24%)
Apr 16, 2008	20.91	21.77	20.79	21.72	119,086	+0.98(+4.71%)
Apr 15, 2008	20.19	20.84	20.19	20.75	88,321	+0.65(+3.25%)
Apr 14, 2008	20.27	20.55	20.09	20.09	99,743	-0.22(-1.07%)
Apr 11, 2008	20.71	21.03	20.29	20.31	74,968	-0.69(-3.29%)
Apr 10, 2008	20.64	21.12	20.48	21.00	154,109	+0.32(+1.53%)
Apr 09, 2008	21.37	21.44	20.57	20.69	81,881	-0.62(-2.89%)
Apr 08, 2008	21.38	21.66	21.12	21.30	76,499	-0.23(-1.08%)
Apr 07, 2008	21.78	21.82	21.42	21.54	79,538	+0.02(+0.10%)
Apr 04, 2008	21.98	21.98	21.36	21.51	166,263	-0.36(-1.65%)
Apr 03, 2008	21.86	22.09	21.62	21.88	156,298	-0.14(-0.65%)
Apr 02, 2008	21.93	22.13	21.82	22.02	75,041	+0.04(+0.17%)

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.