Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.20	16.45	15.80	15.95	36,200	-0.05(-0.31%)
Jun 27, 2008	15.80	16.30	13.55	16.00	7,926	+0.20(+1.27%)
Jun 26, 2008	16.45	16.70	15.30	15.80	4,273	-0.90(-5.40%)
Jun 25, 2008	16.00	17.00	15.75	16.70	3,266	+0.45(+2.78%)
Jun 24, 2008	16.05	17.15	15.60	16.25	24,119	+0.20(+1.25%)
Jun 23, 2008	16.10	16.50	16.05	16.05	1,680	-0.05(-0.31%)
Jun 20, 2008	16.55	16.75	16.05	16.10	21,864	-0.65(-3.88%)
Jun 19, 2008	16.75	17.00	16.50	16.75	1,280	-0.25(-1.47%)
Jun 18, 2008	16.60	18.50	16.55	17.00	37,616	+0.00(+0.00%)
Jun 17, 2008	16.75	17.15	16.75	17.00	1,925	-0.01(-0.05%)
Jun 16, 2008	17.00	17.40	16.55	17.01	861	+0.01(+0.05%)
Jun 13, 2008	16.60	17.30	16.55	17.00	912	+0.65(+3.98%)
Jun 12, 2008	16.75	17.05	16.16	16.35	2,956	-0.45(-2.68%)
Jun 11, 2008	16.75	16.80	15.95	16.80	1,815	+0.50(+3.07%)
Jun 10, 2008	17.00	17.05	16.10	16.30	1,140	-0.70(-4.12%)
Jun 09, 2008	18.45	18.45	16.75	17.00	5,531	-0.25(-1.45%)
Jun 06, 2008	17.00	17.45	16.80	17.25	1,580	-0.41(-2.32%)
Jun 05, 2008	17.75	18.30	17.20	17.66	1,316	+0.06(+0.34%)
Jun 04, 2008	17.85	17.95	17.15	17.60	1,980	+0.10(+0.57%)
Jun 03, 2008	17.25	17.90	17.25	17.50	620	+0.50(+2.94%)
Jun 02, 2008	17.95	17.95	16.70	17.00	2,564	-1.45(-7.86%)
May 30, 2008	18.60	19.00	17.75	18.45	2,500	-0.15(-0.81%)
May 29, 2008	17.50	19.55	17.50	18.60	53,115	+1.25(+7.20%)
May 28, 2008	17.30	17.75	17.25	17.35	740	+0.00(+0.00%)
May 27, 2008	17.40	18.40	17.35	17.35	1,412	-0.15(-0.86%)
May 26, 2008	18.15	19.68	17.50	17.50	0	+0.00(+0.00%)
May 23, 2008	18.15	19.68	17.50	17.50	3,296	-0.80(-4.37%)
May 22, 2008	18.50	18.95	17.95	18.30	1,020	-0.25(-1.35%)
May 21, 2008	19.00	20.00	17.45	18.55	5,846	-0.85(-4.38%)
May 20, 2008	19.50	19.50	19.05	19.40	10,319	+0.08(+0.44%)
May 19, 2008	19.00	19.50	18.95	19.32	1,994	+0.46(+2.46%)
May 16, 2008	19.20	19.95	16.50	18.85	4,860	-0.65(-3.33%)
May 15, 2008	19.10	19.75	19.10	19.50	725	-0.10(-0.51%)
May 14, 2008	19.85	20.00	18.50	19.60	2,060	+0.10(+0.51%)
May 13, 2008	19.55	19.75	18.85	19.50	10,872	-0.45(-2.26%)
May 12, 2008	19.65	20.00	19.50	19.95	508	+0.05(+0.25%)
May 09, 2008	19.10	19.90	19.10	19.90	100	+0.75(+3.89%)
May 08, 2008	19.75	20.45	19.15	19.15	11,100	-0.85(-4.23%)
May 07, 2008	19.55	20.00	19.55	20.00	260	+0.45(+2.30%)
May 06, 2008	20.00	20.00	19.50	19.55	1,468	-0.45(-2.25%)
May 05, 2008	19.40	20.05	19.15	20.00	2,800	+0.40(+2.04%)
May 02, 2008	20.00	20.00	19.60	19.60	3,352	-0.50(-2.49%)
May 01, 2008	19.75	20.10	16.90	20.10	4,311	+0.25(+1.26%)
Apr 30, 2008	20.10	20.10	19.65	19.85	180	-0.25(-1.24%)
Apr 29, 2008	20.05	20.50	19.75	20.10	129,960	+0.10(+0.50%)
Apr 28, 2008	20.50	20.85	20.00	20.00	69,949	-0.20(-0.99%)
Apr 25, 2008	19.75	20.20	19.75	20.20	309	-0.05(-0.25%)
Apr 24, 2008	18.80	20.75	18.80	20.25	15,840	+0.64(+3.27%)
Apr 23, 2008	19.40	19.95	19.25	19.61	740	-0.19(-0.97%)
Apr 22, 2008	20.50	20.50	19.75	19.80	1,460	-0.25(-1.25%)
Apr 21, 2008	20.05	20.45	20.05	20.05	440	+0.05(+0.25%)
Apr 18, 2008	20.50	20.50	19.90	20.00	3,520	-0.38(-1.86%)
Apr 17, 2008	19.70	23.15	19.45	20.38	4,040	+0.78(+3.98%)
Apr 16, 2008	20.00	20.20	19.60	19.60	840	-0.55(-2.73%)
Apr 15, 2008	20.20	20.40	20.00	20.15	660	-0.25(-1.23%)
Apr 14, 2008	20.55	20.55	19.55	20.40	1,820	-0.10(-0.49%)
Apr 11, 2008	17.65	20.50	17.65	20.50	12,980	+3.00(+17.14%)
Apr 10, 2008	17.40	17.85	17.10	17.50	3,680	-0.40(-2.23%)
Apr 09, 2008	17.75	17.90	17.20	17.90	1,360	+0.45(+2.58%)
Apr 08, 2008	16.75	17.89	16.74	17.45	1,540	+0.50(+2.95%)
Apr 07, 2008	16.55	18.70	16.45	16.95	3,240	-0.35(-2.02%)
Apr 04, 2008	18.70	18.70	16.30	17.30	2,820	-1.20(-6.49%)
Apr 03, 2008	18.45	18.75	18.45	18.50	3,600	+0.20(+1.09%)
Apr 02, 2008	18.05	18.95	18.05	18.30	5,780	+0.25(+1.39%)

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.