Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.90	13.00	12.80	12.81	98,737	-0.13(-0.99%)
Jun 27, 2008	12.98	13.09	12.90	12.94	56,327	+0.04(+0.31%)
Jun 26, 2008	13.16	13.16	12.88	12.90	145,656	-0.87(-6.33%)
Jun 25, 2008	13.67	13.86	13.67	13.77	93,876	-0.47(-3.32%)
Jun 24, 2008	14.11	14.33	14.07	14.24	144,157	+0.06(+0.43%)
Jun 23, 2008	14.33	14.33	14.15	14.18	98,620	-0.18(-1.27%)
Jun 20, 2008	14.50	14.50	14.29	14.36	127,711	-0.36(-2.48%)
Jun 19, 2008	14.76	14.78	14.66	14.73	149,109	-0.28(-1.89%)
Jun 18, 2008	15.05	15.06	14.94	15.01	95,613	-0.25(-1.64%)
Jun 17, 2008	15.34	15.37	15.26	15.26	145,582	+0.03(+0.22%)
Jun 16, 2008	15.11	15.27	15.11	15.23	162,178	+0.07(+0.45%)
Jun 13, 2008	15.07	15.17	15.05	15.16	102,532	+0.03(+0.18%)
Jun 12, 2008	15.15	15.23	15.08	15.13	133,710	+0.07(+0.45%)
Jun 11, 2008	15.16	15.23	15.04	15.07	513,226	-0.20(-1.33%)
Jun 10, 2008	15.31	15.37	15.19	15.27	382,695	-0.26(-1.70%)
Jun 09, 2008	15.67	15.71	15.44	15.53	384,353	-0.26(-1.63%)
Jun 06, 2008	15.99	16.07	15.79	15.79	908,200	-0.45(-2.75%)
Jun 05, 2008	15.92	16.24	15.92	16.23	663,480	+0.51(+3.27%)
Jun 04, 2008	15.61	15.82	15.61	15.72	2,285,685	-0.03(-0.21%)
Jun 03, 2008	15.85	15.89	15.59	15.76	5,677,983	-0.14(-0.85%)
Jun 02, 2008	15.92	15.94	15.83	15.89	105,360	-0.24(-1.47%)
May 30, 2008	16.02	16.16	16.02	16.13	48,242	+0.06(+0.38%)
May 29, 2008	16.02	16.09	15.94	16.07	99,386	-0.06(-0.38%)
May 28, 2008	16.09	16.15	16.01	16.13	104,565	+0.02(+0.13%)
May 27, 2008	15.98	16.11	15.96	16.11	92,057	-0.10(-0.63%)
May 26, 2008	16.36	16.36	16.13	16.21	0	+0.00(+0.00%)
May 23, 2008	16.36	16.36	16.13	16.21	82,399	-0.18(-1.11%)
May 22, 2008	16.32	16.44	16.32	16.39	99,373	+0.11(+0.66%)
May 21, 2008	16.55	16.58	16.28	16.28	285,062	-0.26(-1.59%)
May 20, 2008	16.55	16.65	16.50	16.55	532,957	-0.00(-0.01%)
May 19, 2008	16.61	16.69	16.50	16.55	136,669	-0.15(-0.92%)
May 16, 2008	16.50	16.70	16.50	16.70	128,904	+0.17(+1.02%)
May 15, 2008	16.43	16.60	16.37	16.53	138,183	+0.09(+0.53%)
May 14, 2008	16.52	16.58	16.44	16.44	206,389	-0.05(-0.33%)
May 13, 2008	16.47	16.59	16.46	16.50	297,391	-0.24(-1.41%)
May 12, 2008	16.50	16.75	16.48	16.73	79,872	+0.24(+1.48%)
May 09, 2008	16.48	16.57	16.42	16.49	51,098	+0.00(+0.00%)
May 08, 2008	16.56	16.62	16.47	16.49	96,114	+0.02(+0.12%)
May 07, 2008	16.79	16.79	16.47	16.47	108,001	-0.42(-2.48%)
May 06, 2008	16.79	16.90	16.74	16.89	155,683	+0.00(+0.00%)
May 05, 2008	16.85	16.93	16.80	16.89	185,945	+0.09(+0.52%)
May 02, 2008	16.89	16.92	16.73	16.80	131,525	-0.10(-0.57%)
May 01, 2008	16.62	16.93	16.61	16.90	165,982	+0.19(+1.14%)
Apr 30, 2008	16.69	16.84	16.66	16.71	772,411	+0.09(+0.53%)
Apr 29, 2008	16.53	16.65	16.53	16.62	68,932	-0.05(-0.32%)
Apr 28, 2008	16.67	16.77	16.65	16.67	92,896	+0.11(+0.65%)
Apr 25, 2008	16.58	16.61	16.50	16.57	137,660	+0.06(+0.37%)
Apr 24, 2008	16.53	16.60	16.38	16.50	100,384	-0.20(-1.22%)
Apr 23, 2008	16.69	16.74	16.60	16.71	133,665	-0.07(-0.39%)
Apr 22, 2008	16.77	16.82	16.66	16.78	368,449	-0.09(-0.52%)
Apr 21, 2008	16.80	16.87	16.76	16.86	136,858	+0.13(+0.77%)
Apr 18, 2008	16.68	16.81	16.65	16.73	139,370	+0.12(+0.73%)
Apr 17, 2008	16.57	16.65	16.52	16.61	325,369	-0.16(-0.93%)
Apr 16, 2008	16.47	16.80	16.26	16.77	678,322	+0.51(+3.12%)
Apr 15, 2008	16.22	16.32	16.18	16.26	90,116	+0.06(+0.38%)
Apr 14, 2008	16.21	16.31	16.17	16.20	164,830	+0.06(+0.37%)
Apr 11, 2008	16.28	16.32	16.10	16.14	92,510	-0.21(-1.27%)
Apr 10, 2008	16.36	16.38	16.28	16.35	171,550	-0.01(-0.04%)
Apr 09, 2008	16.51	16.51	16.31	16.36	56,986	-0.10(-0.62%)
Apr 08, 2008	16.40	16.48	16.38	16.46	92,400	-0.01(-0.08%)
Apr 07, 2008	16.57	16.64	16.45	16.47	171,106	+0.14(+0.87%)
Apr 04, 2008	16.29	16.39	16.25	16.33	1,482,536	+0.11(+0.67%)
Apr 03, 2008	16.04	16.28	15.98	16.22	258,288	-0.24(-1.44%)
Apr 02, 2008	16.37	16.47	16.30	16.46	287,003	+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.