Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.82	18.40	17.80	17.80	193,386	+0.04(+0.22%)
Jun 27, 2008	17.44	18.25	17.19	17.77	1,189,884	+0.24(+1.38%)
Jun 26, 2008	18.22	18.31	17.35	17.52	189,023	-0.70(-3.83%)
Jun 25, 2008	18.31	18.47	18.09	18.22	119,002	+0.02(+0.09%)
Jun 24, 2008	19.14	19.14	18.03	18.20	207,902	-1.10(-5.71%)
Jun 23, 2008	20.09	20.21	19.13	19.31	81,534	-0.64(-3.21%)
Jun 20, 2008	20.33	20.33	19.53	19.95	74,293	-0.45(-2.21%)
Jun 19, 2008	20.09	20.53	20.07	20.40	70,022	+0.33(+1.63%)
Jun 18, 2008	20.00	20.22	19.74	20.07	79,370	-0.38(-1.84%)
Jun 17, 2008	20.71	20.71	20.08	20.45	111,436	-0.17(-0.82%)
Jun 16, 2008	20.46	20.89	20.36	20.62	138,769	+0.11(+0.55%)
Jun 13, 2008	20.57	20.96	20.15	20.50	169,535	+0.13(+0.66%)
Jun 12, 2008	19.89	20.60	19.82	20.37	135,637	+0.25(+1.26%)
Jun 11, 2008	19.89	20.25	19.77	20.12	109,727	+0.16(+0.79%)
Jun 10, 2008	20.00	20.52	19.68	19.96	123,265	-0.44(-2.15%)
Jun 09, 2008	21.22	21.22	20.25	20.40	207,630	-0.71(-3.36%)
Jun 06, 2008	21.48	21.56	20.95	21.11	128,820	-0.30(-1.39%)
Jun 05, 2008	21.78	22.04	21.21	21.40	165,887	-0.09(-0.42%)
Jun 04, 2008	22.06	22.27	21.09	21.49	242,956	-0.12(-0.55%)
Jun 03, 2008	20.23	22.04	20.02	21.61	329,008	+1.42(+7.02%)
Jun 02, 2008	19.98	20.57	19.98	20.19	85,273	-0.01(-0.06%)
May 30, 2008	20.43	20.55	19.89	20.21	97,895	+0.20(+1.01%)
May 29, 2008	19.98	20.53	19.81	20.00	120,441	-0.02(-0.08%)
May 28, 2008	20.24	20.39	19.84	20.02	74,090	+0.24(+1.19%)
May 27, 2008	19.69	20.24	19.42	19.78	112,617	+0.01(+0.06%)
May 26, 2008	19.57	19.77	18.84	19.77	55,570	+0.00(+0.00%)
May 23, 2008	19.57	19.77	18.84	19.77	55,570	+0.20(+1.01%)
May 22, 2008	19.55	19.94	19.12	19.58	77,702	+0.02(+0.12%)
May 21, 2008	20.54	20.54	19.31	19.55	140,319	+0.17(+0.86%)
May 20, 2008	20.25	21.01	19.33	19.39	190,047	-1.33(-6.40%)
May 19, 2008	21.02	21.37	20.68	20.71	114,370	-0.34(-1.60%)
May 16, 2008	20.81	21.06	20.70	21.05	118,796	+0.39(+1.91%)
May 15, 2008	19.99	20.66	19.96	20.66	113,650	+0.64(+3.20%)
May 14, 2008	20.94	20.95	19.80	20.01	194,263	-0.60(-2.92%)
May 13, 2008	20.63	20.98	20.35	20.62	171,226	-0.03(-0.16%)
May 12, 2008	20.40	20.72	20.10	20.65	184,800	+0.52(+2.57%)
May 09, 2008	19.36	20.22	19.22	20.13	226,033	+0.97(+5.05%)
May 08, 2008	20.24	20.37	19.13	19.17	561,866	+1.00(+5.51%)
May 07, 2008	18.14	18.45	17.73	18.16	169,754	-0.17(-0.95%)
May 06, 2008	18.56	18.69	18.11	18.34	79,574	-0.07(-0.37%)
May 05, 2008	18.22	18.56	18.00	18.41	66,108	+0.17(+0.93%)
May 02, 2008	18.70	18.70	17.85	18.24	152,027	-0.18(-0.98%)
May 01, 2008	17.86	18.52	17.64	18.42	126,103	+0.51(+2.83%)
Apr 30, 2008	17.01	17.91	16.87	17.91	81,806	+0.10(+0.54%)
Apr 29, 2008	17.43	17.91	17.26	17.82	27,138	+0.30(+1.70%)
Apr 28, 2008	17.91	18.00	17.35	17.52	87,354	+0.05(+0.26%)
Apr 25, 2008	17.86	17.86	17.43	17.47	70,649	-0.31(-1.77%)
Apr 24, 2008	17.29	17.92	16.93	17.79	122,221	+0.71(+4.15%)
Apr 23, 2008	16.87	17.29	16.60	17.08	63,193	+0.48(+2.91%)
Apr 22, 2008	16.62	16.73	16.56	16.60	43,153	-0.14(-0.84%)
Apr 21, 2008	16.87	17.00	16.54	16.74	63,464	-0.11(-0.67%)
Apr 18, 2008	16.44	16.87	16.26	16.85	80,858	+0.79(+4.94%)
Apr 17, 2008	16.41	16.41	15.69	16.06	49,364	+0.36(+2.29%)
Apr 16, 2008	15.18	15.74	15.18	15.70	75,036	+0.51(+3.33%)
Apr 15, 2008	15.64	15.64	15.18	15.19	64,230	-0.40(-2.60%)
Apr 14, 2008	15.99	15.99	15.58	15.59	102,195	-0.48(-2.97%)
Apr 11, 2008	15.86	16.08	15.69	16.07	33,869	-0.01(-0.07%)
Apr 10, 2008	15.68	16.08	15.55	16.08	105,040	+0.56(+3.62%)
Apr 09, 2008	15.84	15.87	15.33	15.52	53,422	-0.39(-2.44%)
Apr 08, 2008	15.89	15.91	15.46	15.91	72,911	+0.06(+0.39%)
Apr 07, 2008	16.11	16.13	15.59	15.85	106,605	-0.21(-1.30%)
Apr 04, 2008	15.46	16.36	15.46	16.06	265,045	+0.64(+4.16%)
Apr 03, 2008	15.06	15.46	14.73	15.41	124,367	+0.52(+3.51%)
Apr 02, 2008	14.80	15.06	14.06	14.89	100,301	+0.34(+2.36%)

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.