Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.43	16.52	16.22	16.22	226,035	-0.10(-0.64%)
Jun 27, 2008	16.30	16.44	16.16	16.33	194,071	+0.20(+1.25%)
Jun 26, 2008	16.40	16.44	16.10	16.12	246,268	-0.41(-2.46%)
Jun 25, 2008	16.61	16.63	16.50	16.53	166,747	-0.06(-0.34%)
Jun 24, 2008	16.76	16.79	16.58	16.59	226,335	-0.46(-2.68%)
Jun 23, 2008	16.86	17.08	16.79	17.04	128,458	+0.18(+1.09%)
Jun 20, 2008	17.07	17.07	16.71	16.86	137,442	-0.44(-2.57%)
Jun 19, 2008	17.43	17.50	17.16	17.30	554,588	+0.05(+0.27%)
Jun 18, 2008	17.08	17.40	17.06	17.26	237,412	+0.56(+3.34%)
Jun 17, 2008	16.89	16.92	16.70	16.70	71,643	-0.01(-0.09%)
Jun 16, 2008	16.65	16.82	16.61	16.71	221,998	+0.12(+0.70%)
Jun 13, 2008	16.46	16.65	16.45	16.60	468,206	+0.22(+1.34%)
Jun 12, 2008	16.48	16.55	16.32	16.38	514,841	-0.17(-1.06%)
Jun 11, 2008	16.66	16.73	16.55	16.55	213,973	-0.22(-1.31%)
Jun 10, 2008	16.77	16.99	16.74	16.77	307,655	-0.15(-0.86%)
Jun 09, 2008	16.96	17.17	16.85	16.92	492,057	+0.16(+0.95%)
Jun 06, 2008	16.94	17.01	16.76	16.76	270,527	-0.03(-0.19%)
Jun 05, 2008	16.78	16.96	16.71	16.79	459,259	+0.02(+0.14%)
Jun 04, 2008	16.63	16.87	16.62	16.77	208,569	+0.57(+3.53%)
Jun 03, 2008	16.12	16.35	16.09	16.20	195,316	+0.22(+1.37%)
Jun 02, 2008	16.02	16.09	15.92	15.98	210,564	+0.02(+0.13%)
May 30, 2008	15.97	16.03	15.75	15.96	407,612	+0.01(+0.09%)
May 29, 2008	15.99	16.07	15.87	15.94	401,149	-0.12(-0.77%)
May 28, 2008	16.01	16.07	15.95	16.07	82,359	+0.15(+0.97%)
May 27, 2008	15.85	16.01	15.80	15.91	199,940	-0.17(-1.05%)
May 26, 2008	16.16	16.18	16.00	16.08	0	+0.00(+0.00%)
May 23, 2008	16.16	16.18	16.00	16.08	225,222	-0.14(-0.86%)
May 22, 2008	16.27	16.37	16.21	16.22	267,901	+0.15(+0.94%)
May 21, 2008	16.15	16.33	16.05	16.07	163,618	-0.09(-0.55%)
May 20, 2008	16.19	16.26	16.08	16.16	421,216	+0.21(+1.30%)
May 19, 2008	16.02	16.13	15.94	15.95	157,938	-0.07(-0.44%)
May 16, 2008	15.94	16.08	15.90	16.02	184,570	+0.41(+2.62%)
May 15, 2008	15.43	15.61	15.41	15.61	295,475	+0.00(+0.00%)
May 14, 2008	15.75	15.80	15.55	15.61	375,320	+0.00(+0.00%)
May 13, 2008	15.80	15.89	15.55	15.61	1,009,362	-0.59(-3.64%)
May 12, 2008	16.11	16.23	16.04	16.20	252,417	+0.15(+0.92%)
May 09, 2008	15.88	16.07	15.88	16.05	146,018	+0.12(+0.76%)
May 08, 2008	16.02	16.09	15.69	15.93	477,511	+0.16(+1.01%)
May 07, 2008	16.07	16.07	15.70	15.77	460,838	-0.57(-3.48%)
May 06, 2008	16.11	16.37	16.02	16.34	299,434	-0.19(-1.13%)
May 05, 2008	16.58	16.70	16.49	16.53	481,632	-0.07(-0.45%)
May 02, 2008	16.92	16.95	16.49	16.60	1,651,515	-0.41(-2.39%)
May 01, 2008	17.63	17.63	16.57	17.01	1,850,689	-2.17(-11.32%)
Apr 30, 2008	18.98	19.49	18.98	19.18	601,443	+0.60(+3.22%)
Apr 29, 2008	18.57	18.69	18.49	18.58	613,232	-0.45(-2.38%)
Apr 28, 2008	18.86	19.15	18.73	19.03	225,363	+0.15(+0.82%)
Apr 25, 2008	18.47	18.92	18.45	18.88	138,518	-0.09(-0.45%)
Apr 24, 2008	18.70	19.09	18.70	18.97	555,162	+0.02(+0.09%)
Apr 23, 2008	18.82	19.00	18.76	18.95	316,778	-0.38(-1.95%)
Apr 22, 2008	19.27	19.42	19.21	19.32	217,186	+0.41(+2.15%)
Apr 21, 2008	19.14	19.17	18.77	18.92	101,417	-0.18(-0.95%)
Apr 18, 2008	19.09	19.17	19.00	19.10	83,446	+0.26(+1.38%)
Apr 17, 2008	18.71	18.92	18.68	18.84	137,860	-0.28(-1.49%)
Apr 16, 2008	19.11	19.23	18.93	19.12	406,974	-0.41(-2.09%)
Apr 15, 2008	19.62	19.67	19.37	19.53	189,352	+0.24(+1.24%)
Apr 14, 2008	19.16	19.32	19.04	19.29	219,633	+0.05(+0.25%)
Apr 11, 2008	19.11	19.35	19.05	19.24	341,884	+0.29(+1.52%)
Apr 10, 2008	18.95	19.14	18.81	18.96	213,973	-0.13(-0.67%)
Apr 09, 2008	19.26	19.26	19.02	19.08	158,961	-0.33(-1.69%)
Apr 08, 2008	19.29	19.51	19.24	19.41	178,198	-0.50(-2.53%)
Apr 07, 2008	19.99	20.09	19.86	19.92	102,936	-0.13(-0.66%)
Apr 04, 2008	20.09	20.23	19.93	20.05	266,977	+0.14(+0.71%)
Apr 03, 2008	19.82	20.03	19.77	19.91	449,546	-0.41(-2.01%)
Apr 02, 2008	20.22	20.50	20.16	20.32	137,776	+0.22(+1.09%)

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.