Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.52	14.71	14.47	14.59	121,813	+0.08(+0.57%)
Jun 27, 2008	14.65	14.68	14.27	14.51	241,431	-0.12(-0.81%)
Jun 26, 2008	14.78	14.88	14.56	14.63	133,230	-0.18(-1.24%)
Jun 25, 2008	14.92	15.13	14.68	14.81	98,910	+0.08(+0.56%)
Jun 24, 2008	14.90	15.21	14.72	14.73	127,232	-0.16(-1.08%)
Jun 23, 2008	14.76	15.09	14.76	14.89	139,692	+0.20(+1.34%)
Jun 20, 2008	14.87	14.88	14.69	14.69	85,880	-0.13(-0.87%)
Jun 19, 2008	15.00	15.08	14.76	14.82	124,790	-0.22(-1.49%)
Jun 18, 2008	15.31	15.35	14.99	15.05	97,628	-0.19(-1.23%)
Jun 17, 2008	15.58	15.58	15.21	15.23	102,159	-0.13(-0.84%)
Jun 16, 2008	15.19	15.47	15.14	15.36	76,299	+0.23(+1.51%)
Jun 13, 2008	15.07	15.44	15.07	15.13	68,906	+0.00(+0.00%)
Jun 12, 2008	15.39	15.39	15.05	15.13	120,593	-0.01(-0.06%)
Jun 11, 2008	15.10	15.50	15.08	15.14	120,888	+0.01(+0.09%)
Jun 10, 2008	15.14	15.35	15.07	15.13	67,071	-0.22(-1.43%)
Jun 09, 2008	15.40	15.40	15.23	15.35	85,941	+0.13(+0.87%)
Jun 06, 2008	15.35	15.49	15.12	15.22	100,802	-0.16(-1.01%)
Jun 05, 2008	15.18	15.41	14.91	15.37	209,509	+0.12(+0.81%)
Jun 04, 2008	15.51	15.58	14.91	15.25	238,035	-0.30(-1.92%)
Jun 03, 2008	15.66	15.78	15.45	15.55	123,277	-0.18(-1.17%)
Jun 02, 2008	15.71	15.80	15.58	15.73	91,725	+0.02(+0.15%)
May 30, 2008	15.78	15.81	15.63	15.71	81,975	-0.10(-0.61%)
May 29, 2008	15.64	15.81	15.60	15.80	137,246	+0.17(+1.11%)
May 28, 2008	15.70	15.76	15.59	15.63	81,259	-0.07(-0.47%)
May 27, 2008	16.22	16.22	15.61	15.70	162,650	-0.04(-0.26%)
May 26, 2008	15.89	16.02	15.71	15.74	0	+0.00(+0.00%)
May 23, 2008	15.89	16.02	15.71	15.74	108,988	-0.14(-0.89%)
May 22, 2008	16.04	16.22	15.84	15.89	142,383	-0.16(-1.01%)
May 21, 2008	16.00	16.19	15.99	16.05	166,675	+0.08(+0.47%)
May 20, 2008	16.02	16.03	15.91	15.97	158,167	+0.15(+0.93%)
May 19, 2008	15.75	16.02	15.72	15.83	112,051	+0.04(+0.23%)
May 16, 2008	15.57	15.83	15.56	15.79	127,815	+0.17(+1.11%)
May 15, 2008	15.62	15.72	15.47	15.61	143,040	-0.01(-0.06%)
May 14, 2008	16.03	16.04	15.60	15.62	180,283	-0.23(-1.47%)
May 13, 2008	15.83	16.03	15.83	15.86	133,981	-0.01(-0.03%)
May 12, 2008	15.94	15.98	15.73	15.86	76,026	-0.03(-0.17%)
May 09, 2008	15.78	15.92	15.59	15.89	106,134	+0.23(+1.49%)
May 08, 2008	15.90	15.90	15.66	15.66	105,891	-0.19(-1.20%)
May 07, 2008	16.27	16.27	15.84	15.85	115,416	-0.60(-3.66%)
May 06, 2008	16.49	16.54	16.31	16.45	271,622	+0.14(+0.84%)
May 05, 2008	16.04	16.49	16.03	16.31	431,804	+0.33(+2.06%)
May 02, 2008	15.85	16.03	15.69	15.98	257,324	+0.38(+2.41%)
May 01, 2008	15.76	15.80	15.54	15.61	257,780	+0.17(+1.10%)
Apr 30, 2008	15.45	15.71	15.42	15.44	231,094	-0.00(-0.03%)
Apr 29, 2008	15.99	15.99	15.39	15.44	148,429	-0.19(-1.23%)
Apr 28, 2008	15.35	15.72	15.35	15.63	311,534	+0.31(+2.03%)
Apr 25, 2008	15.19	15.35	15.12	15.32	90,286	+0.22(+1.49%)
Apr 24, 2008	15.08	15.12	14.98	15.10	119,602	+0.11(+0.76%)
Apr 23, 2008	15.02	15.19	14.96	14.98	113,297	-0.04(-0.24%)
Apr 22, 2008	14.99	15.13	14.88	15.02	98,335	+0.16(+1.05%)
Apr 21, 2008	15.06	15.27	14.85	14.86	191,903	-0.33(-2.14%)
Apr 18, 2008	14.87	15.23	14.67	15.19	263,391	+0.49(+3.34%)
Apr 17, 2008	14.56	14.77	14.54	14.70	175,185	+0.17(+1.20%)
Apr 16, 2008	14.25	14.52	14.23	14.52	201,418	+0.29(+2.06%)
Apr 15, 2008	13.99	14.49	13.90	14.23	197,944	+0.24(+1.74%)
Apr 14, 2008	14.05	14.05	13.80	13.99	103,268	+0.08(+0.56%)
Apr 11, 2008	14.08	14.11	13.89	13.91	88,693	-0.16(-1.17%)
Apr 10, 2008	14.28	14.29	13.97	14.08	117,583	-0.16(-1.13%)
Apr 09, 2008	14.28	14.37	14.21	14.24	142,737	-0.05(-0.32%)
Apr 08, 2008	14.63	14.63	14.25	14.28	144,374	-0.16(-1.11%)
Apr 07, 2008	14.34	14.63	14.23	14.44	138,754	+0.20(+1.42%)
Apr 04, 2008	14.27	14.52	14.08	14.24	104,030	+0.13(+0.94%)
Apr 03, 2008	14.20	14.20	13.91	14.11	126,346	+0.05(+0.36%)
Apr 02, 2008	13.77	14.15	13.75	14.06	171,954	+0.20(+1.42%)

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.