Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.14	15.31	14.84	14.94	242,497	-0.25(-1.64%)
Jun 27, 2008	15.96	16.05	15.19	15.19	292,464	-0.78(-4.87%)
Jun 26, 2008	15.84	16.08	15.81	15.97	259,188	-0.05(-0.32%)
Jun 25, 2008	16.05	16.37	15.99	16.02	197,594	+0.06(+0.37%)
Jun 24, 2008	16.35	16.47	15.96	15.96	197,249	-0.54(-3.24%)
Jun 23, 2008	16.88	16.96	16.36	16.49	86,618	-0.32(-1.88%)
Jun 20, 2008	16.77	17.04	16.54	16.81	201,702	-0.07(-0.43%)
Jun 19, 2008	17.01	17.14	16.75	16.88	211,179	-0.15(-0.86%)
Jun 18, 2008	17.63	17.73	16.97	17.03	186,697	-0.76(-4.25%)
Jun 17, 2008	18.03	18.03	17.71	17.79	73,438	-0.23(-1.26%)
Jun 16, 2008	17.51	18.06	17.40	18.01	187,507	+0.48(+2.72%)
Jun 13, 2008	17.67	17.80	17.32	17.54	82,744	+0.05(+0.29%)
Jun 12, 2008	17.43	17.81	17.43	17.48	99,192	+0.15(+0.85%)
Jun 11, 2008	17.48	17.54	17.34	17.34	155,408	-0.22(-1.25%)
Jun 10, 2008	17.65	17.70	17.19	17.56	144,055	+0.23(+1.35%)
Jun 09, 2008	17.78	17.79	17.18	17.32	149,321	-0.33(-1.87%)
Jun 06, 2008	18.00	18.09	17.60	17.65	198,148	-0.48(-2.63%)
Jun 05, 2008	18.12	18.24	18.01	18.13	119,601	-0.01(-0.04%)
Jun 04, 2008	17.96	18.23	17.89	18.14	108,573	+0.14(+0.77%)
Jun 03, 2008	18.31	18.36	17.66	18.00	256,459	-0.21(-1.13%)
Jun 02, 2008	18.62	18.75	17.86	18.20	231,977	-0.48(-2.59%)
May 30, 2008	18.50	18.75	18.38	18.69	124,216	+0.19(+1.03%)
May 29, 2008	18.29	18.67	18.22	18.50	151,677	+0.11(+0.60%)
May 28, 2008	18.53	18.53	18.33	18.39	134,689	-0.11(-0.59%)
May 27, 2008	18.31	18.72	18.31	18.50	139,641	+0.18(+0.96%)
May 26, 2008	19.14	19.27	18.11	18.32	0	+0.00(+0.00%)
May 23, 2008	19.14	19.27	18.11	18.32	365,920	-0.95(-4.91%)
May 22, 2008	19.10	19.54	18.99	19.27	145,810	+0.17(+0.88%)
May 21, 2008	19.78	19.79	19.02	19.10	169,631	-0.65(-3.27%)
May 20, 2008	19.74	19.93	19.64	19.74	139,911	-0.18(-0.92%)
May 19, 2008	19.70	20.09	19.70	19.93	146,889	+0.15(+0.78%)
May 16, 2008	20.21	20.26	19.54	19.77	114,854	-0.48(-2.39%)
May 15, 2008	19.84	20.40	19.81	20.26	94,955	+0.39(+1.96%)
May 14, 2008	19.89	20.10	19.78	19.87	107,687	+0.04(+0.22%)
May 13, 2008	19.86	20.11	19.68	19.82	149,842	-0.04(-0.18%)
May 12, 2008	19.78	19.93	19.69	19.86	228,609	+0.10(+0.48%)
May 09, 2008	19.61	19.79	19.61	19.76	93,214	+0.01(+0.07%)
May 08, 2008	19.68	19.97	19.55	19.75	277,405	+0.04(+0.19%)
May 07, 2008	19.95	21.49	19.45	19.71	321,542	+0.78(+4.10%)
May 06, 2008	18.84	19.03	18.64	18.94	149,088	+0.02(+0.12%)
May 05, 2008	19.18	19.30	18.82	18.91	121,058	-0.24(-1.26%)
May 02, 2008	19.35	19.43	18.97	19.16	101,516	-0.02(-0.11%)
May 01, 2008	19.09	19.25	19.07	19.18	136,565	+0.09(+0.46%)
Apr 30, 2008	18.84	19.38	18.68	19.09	129,353	+0.31(+1.64%)
Apr 29, 2008	18.50	18.86	18.50	18.78	79,798	+0.33(+1.79%)
Apr 28, 2008	18.52	18.61	18.39	18.45	113,531	-0.07(-0.36%)
Apr 25, 2008	18.36	18.61	18.07	18.52	143,753	+0.23(+1.24%)
Apr 24, 2008	17.95	18.37	17.93	18.29	113,366	+0.37(+2.09%)
Apr 23, 2008	18.00	18.09	17.73	17.92	81,980	-0.01(-0.08%)
Apr 22, 2008	18.07	18.11	17.52	17.93	164,449	-0.23(-1.29%)
Apr 21, 2008	18.33	18.51	18.08	18.17	92,654	-0.18(-0.96%)
Apr 18, 2008	18.47	18.56	18.13	18.34	155,025	+0.17(+0.93%)
Apr 17, 2008	18.14	18.28	18.07	18.17	102,441	-0.04(-0.24%)
Apr 16, 2008	18.36	18.38	18.04	18.22	163,744	+0.20(+1.10%)
Apr 15, 2008	18.28	18.36	17.94	18.02	104,731	-0.17(-0.93%)
Apr 14, 2008	18.31	18.45	18.08	18.19	173,048	-0.15(-0.80%)
Apr 11, 2008	18.17	18.66	18.17	18.33	98,758	-0.23(-1.26%)
Apr 10, 2008	18.59	18.77	18.39	18.57	116,900	-0.03(-0.16%)
Apr 09, 2008	18.81	18.88	18.52	18.60	123,311	-0.21(-1.13%)
Apr 08, 2008	18.84	18.94	18.70	18.81	72,022	-0.12(-0.66%)
Apr 07, 2008	19.02	19.07	18.81	18.94	52,516	+0.01(+0.04%)
Apr 04, 2008	19.05	19.17	18.86	18.93	64,111	-0.07(-0.35%)
Apr 03, 2008	18.84	19.06	18.77	18.99	99,576	+0.07(+0.35%)
Apr 02, 2008	18.69	18.94	18.44	18.93	155,094	+0.15(+0.78%)

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.