Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.35	16.65	16.20	16.35	32,725	-0.05(-0.30%)
Jun 27, 2008	16.40	16.45	16.05	16.40	65,290	+0.15(+0.92%)
Jun 26, 2008	16.25	16.80	16.25	16.25	50,509	-0.03(-0.20%)
Jun 25, 2008	16.28	16.57	16.20	16.28	62,722	+0.59(+3.78%)
Jun 24, 2008	15.69	15.88	15.66	15.69	80,679	-0.11(-0.70%)
Jun 23, 2008	16.35	16.20	15.60	15.80	51,105	-0.55(-3.36%)
Jun 20, 2008	16.35	16.90	16.35	16.35	49,828	-0.57(-3.37%)
Jun 19, 2008	16.92	16.92	16.50	16.92	34,962	-0.03(-0.18%)
Jun 18, 2008	16.95	17.16	16.50	16.95	44,089	-0.78(-4.40%)
Jun 17, 2008	17.73	18.15	17.73	17.73	50,565	-0.37(-2.04%)
Jun 16, 2008	18.10	18.15	17.90	18.10	38,816	+0.25(+1.40%)
Jun 13, 2008	17.85	18.15	17.79	17.85	73,024	+0.03(+0.17%)
Jun 12, 2008	17.82	18.15	17.82	17.82	45,482	-0.27(-1.49%)
Jun 11, 2008	18.09	18.55	18.09	18.09	40,633	-0.47(-2.53%)
Jun 10, 2008	18.56	18.70	18.50	18.56	58,364	-0.24(-1.28%)
Jun 09, 2008	18.80	19.21	18.75	18.80	133,091	-0.70(-3.59%)
Jun 06, 2008	19.50	19.80	19.33	19.50	39,680	-0.15(-0.76%)
Jun 05, 2008	19.65	19.85	19.40	19.65	53,124	+0.60(+3.15%)
Jun 04, 2008	19.05	19.45	19.05	19.05	42,977	-0.39(-2.01%)
Jun 03, 2008	19.44	19.65	19.20	19.44	91,353	+0.04(+0.21%)
Jun 02, 2008	19.40	19.50	19.25	19.40	71,626	+0.00(+0.00%)
May 30, 2008	19.30	19.60	19.25	19.40	59,949	+0.10(+0.52%)
May 29, 2008	19.30	19.45	19.10	19.30	80,635	-0.25(-1.28%)
May 28, 2008	19.55	19.55	19.35	19.55	73,622	+0.25(+1.30%)
May 27, 2008	20.25	19.50	19.10	19.30	53,248	-0.95(-4.69%)
May 26, 2008	20.25	20.65	20.15	20.25	93,409	+0.00(+0.00%)
May 23, 2008	20.25	20.65	20.15	20.25	93,409	-0.25(-1.22%)
May 22, 2008	20.50	20.50	20.32	20.50	35,012	+0.40(+1.99%)
May 21, 2008	20.10	20.60	20.05	20.10	31,787	-0.24(-1.18%)
May 20, 2008	20.34	20.55	20.33	20.34	47,435	-0.35(-1.69%)
May 19, 2008	20.55	20.85	20.60	20.69	35,959	+0.14(+0.68%)
May 16, 2008	20.55	20.80	20.49	20.55	483,077	-0.05(-0.24%)
May 15, 2008	20.60	20.60	20.39	20.60	59,285	+0.05(+0.24%)
May 14, 2008	20.40	20.58	20.40	20.55	100,998	+0.15(+0.74%)
May 13, 2008	20.40	20.40	20.00	20.40	43,404	+0.30(+1.49%)
May 12, 2008	20.10	20.30	20.03	20.10	62,371	+0.10(+0.50%)
May 09, 2008	20.20	20.11	19.70	20.00	77,468	-0.20(-0.99%)
May 08, 2008	20.20	20.50	20.19	20.20	102,663	+0.20(+1.00%)
May 07, 2008	20.00	20.30	19.75	20.00	34,826	+0.08(+0.40%)
May 06, 2008	19.92	19.95	19.60	19.92	37,805	+0.12(+0.61%)
May 05, 2008	19.80	19.95	19.60	19.80	27,946	+0.20(+1.02%)
May 02, 2008	19.22	19.75	19.40	19.60	76,616	+0.38(+1.98%)
May 01, 2008	19.22	19.40	19.00	19.22	66,739	+0.07(+0.37%)
Apr 30, 2008	19.15	19.45	19.14	19.15	72,109	-0.10(-0.52%)
Apr 29, 2008	19.25	19.60	19.24	19.25	75,507	-0.61(-3.07%)
Apr 28, 2008	19.86	20.00	19.60	19.86	81,900	-0.31(-1.54%)
Apr 25, 2008	19.02	20.20	19.88	20.17	69,497	+1.15(+6.05%)
Apr 24, 2008	19.02	19.25	18.75	19.02	72,396	+0.77(+4.22%)
Apr 23, 2008	18.25	18.80	18.25	18.25	71,250	-0.80(-4.20%)
Apr 22, 2008	19.05	19.25	18.85	19.05	73,737	-0.61(-3.10%)
Apr 21, 2008	19.66	19.66	19.10	19.66	60,197	+0.71(+3.75%)
Apr 18, 2008	18.95	19.11	18.80	18.95	44,319	+0.06(+0.32%)
Apr 17, 2008	18.89	19.10	18.55	18.89	71,319	+0.04(+0.21%)
Apr 16, 2008	18.85	19.35	18.55	18.85	65,270	+0.75(+4.14%)
Apr 15, 2008	18.10	18.45	18.10	18.10	30,891	+0.10(+0.56%)
Apr 14, 2008	18.45	18.45	18.00	18.00	72,229	-0.45(-2.44%)
Apr 11, 2008	18.55	18.65	18.35	18.45	89,891	-0.10(-0.54%)
Apr 10, 2008	18.55	18.80	18.50	18.55	78,650	-0.05(-0.27%)
Apr 09, 2008	18.60	18.88	18.60	18.60	21,162	-0.29(-1.54%)
Apr 08, 2008	19.30	19.05	18.80	18.89	48,102	-0.41(-2.12%)
Apr 07, 2008	19.30	19.50	19.27	19.30	18,070	+0.50(+2.66%)
Apr 04, 2008	18.80	19.05	18.62	18.80	37,506	-0.22(-1.16%)
Apr 03, 2008	19.02	19.05	18.62	19.02	39,206	-0.23(-1.19%)
Apr 02, 2008	19.15	19.43	18.80	19.25	75,166	+0.10(+0.52%)

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.