Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.03	14.11	13.56	13.69	66,888	-0.25(-1.79%)
Jun 27, 2008	14.03	14.08	13.80	13.94	41,568	-0.07(-0.51%)
Jun 26, 2008	14.01	14.16	13.84	14.01	68,149	-0.12(-0.88%)
Jun 25, 2008	14.13	14.17	13.98	14.13	73,220	+0.06(+0.42%)
Jun 24, 2008	13.90	14.14	13.85	14.07	26,959	+0.00(+0.00%)
Jun 23, 2008	13.81	14.10	13.81	14.07	75,778	+0.36(+2.60%)
Jun 20, 2008	14.13	14.25	13.72	13.72	93,352	-0.53(-3.71%)
Jun 19, 2008	14.34	14.52	14.22	14.25	49,892	-0.12(-0.87%)
Jun 18, 2008	14.41	14.56	14.35	14.37	85,442	-0.06(-0.41%)
Jun 17, 2008	14.58	14.58	14.37	14.43	96,471	-0.06(-0.41%)
Jun 16, 2008	14.71	14.81	14.43	14.49	75,468	-0.21(-1.45%)
Jun 13, 2008	14.46	14.79	14.46	14.70	52,626	+0.15(+1.06%)
Jun 12, 2008	14.60	14.72	14.45	14.55	72,762	-0.18(-1.21%)
Jun 11, 2008	14.72	14.80	14.56	14.73	60,485	+0.10(+0.65%)
Jun 10, 2008	14.55	14.80	14.51	14.63	54,010	-0.10(-0.65%)
Jun 09, 2008	14.67	15.02	14.66	14.73	90,281	+0.13(+0.90%)
Jun 06, 2008	15.24	15.43	14.60	14.60	85,281	-0.56(-3.68%)
Jun 05, 2008	14.99	15.29	14.85	15.15	70,392	+0.08(+0.51%)
Jun 04, 2008	15.07	15.22	14.92	15.08	47,109	-0.12(-0.78%)
Jun 03, 2008	14.93	15.28	14.87	15.20	128,308	+0.24(+1.63%)
Jun 02, 2008	14.69	14.97	14.63	14.95	66,222	+0.26(+1.74%)
May 30, 2008	14.50	14.85	14.50	14.70	50,145	+0.12(+0.86%)
May 29, 2008	14.24	14.71	14.12	14.57	59,325	+0.21(+1.49%)
May 28, 2008	14.25	14.36	14.13	14.36	55,574	+0.05(+0.33%)
May 27, 2008	14.71	14.74	14.25	14.31	65,204	-0.30(-2.07%)
May 26, 2008	14.61	14.66	14.51	14.61	0	+0.00(+0.00%)
May 23, 2008	14.61	14.66	14.51	14.61	74,292	+0.01(+0.04%)
May 22, 2008	14.78	14.80	14.56	14.61	40,716	-0.19(-1.28%)
May 21, 2008	14.82	14.85	14.65	14.80	72,740	-0.02(-0.12%)
May 20, 2008	14.81	14.85	14.74	14.82	63,518	+0.01(+0.04%)
May 19, 2008	14.90	14.95	14.64	14.81	73,870	-0.03(-0.20%)
May 16, 2008	15.53	15.53	14.60	14.84	46,654	-0.12(-0.79%)
May 15, 2008	14.96	15.14	14.69	14.96	79,481	+0.04(+0.28%)
May 14, 2008	14.49	14.92	14.49	14.92	81,830	+0.25(+1.70%)
May 13, 2008	14.58	14.85	14.47	14.67	87,463	+0.01(+0.04%)
May 12, 2008	14.84	14.84	14.44	14.66	137,305	+0.28(+1.94%)
May 09, 2008	14.13	14.38	14.13	14.38	151,029	+0.25(+1.76%)
May 08, 2008	14.19	14.25	14.10	14.13	95,120	+0.00(+0.00%)
May 07, 2008	14.37	14.52	14.13	14.13	55,753	-0.22(-1.53%)
May 06, 2008	14.25	14.49	14.25	14.35	58,284	+0.11(+0.79%)
May 05, 2008	14.83	14.83	14.20	14.24	33,313	-0.07(-0.50%)
May 02, 2008	14.36	14.53	14.25	14.31	66,755	+0.05(+0.33%)
May 01, 2008	14.31	14.35	14.23	14.26	30,238	-0.21(-1.44%)
Apr 30, 2008	14.54	14.60	14.39	14.47	35,315	-0.08(-0.57%)
Apr 29, 2008	14.60	14.67	14.28	14.55	48,870	+0.24(+1.66%)
Apr 28, 2008	14.34	14.44	14.26	14.32	55,307	+0.01(+0.04%)
Apr 25, 2008	14.26	14.38	14.26	14.31	43,079	-0.04(-0.25%)
Apr 24, 2008	14.66	14.66	14.25	14.35	45,164	-0.03(-0.21%)
Apr 23, 2008	14.57	14.66	14.36	14.38	28,123	-0.15(-1.02%)
Apr 22, 2008	14.65	14.66	14.50	14.52	24,586	-0.07(-0.45%)
Apr 21, 2008	14.62	14.79	14.55	14.59	24,586	+0.04(+0.29%)
Apr 18, 2008	14.40	14.75	14.29	14.55	34,020	+0.22(+1.53%)
Apr 17, 2008	14.26	14.51	14.19	14.33	44,840	+0.08(+0.54%)
Apr 16, 2008	14.14	14.50	14.14	14.25	85,749	+0.11(+0.80%)
Apr 15, 2008	14.35	14.35	14.10	14.14	86,375	-0.13(-0.92%)
Apr 14, 2008	14.52	14.52	14.10	14.27	39,920	-0.18(-1.23%)
Apr 11, 2008	14.51	14.66	14.27	14.45	40,248	-0.12(-0.81%)
Apr 10, 2008	14.53	14.71	14.04	14.57	101,858	+0.14(+0.95%)
Apr 09, 2008	14.79	14.88	14.40	14.43	126,134	-0.24(-1.66%)
Apr 08, 2008	14.67	14.89	14.48	14.67	47,152	+0.09(+0.61%)
Apr 07, 2008	15.17	15.17	14.43	14.58	75,107	+0.05(+0.37%)
Apr 04, 2008	14.41	14.54	14.41	14.53	25,260	+0.18(+1.28%)
Apr 03, 2008	14.30	14.56	14.26	14.35	22,566	+0.02(+0.17%)
Apr 02, 2008	14.33	14.38	14.25	14.32	38,395	-0.11(-0.74%)

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.