Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.95	15.20	14.49	15.00	2,317,754	+0.18(+1.21%)
Jun 27, 2008	14.30	14.94	14.30	14.82	2,304,391	+0.56(+3.93%)
Jun 26, 2008	13.35	14.28	13.17	14.26	2,290,869	+1.24(+9.52%)
Jun 25, 2008	13.19	13.25	12.72	13.02	1,244,530	-0.16(-1.21%)
Jun 24, 2008	13.55	13.64	13.08	13.18	1,503,035	-0.38(-2.80%)
Jun 23, 2008	13.60	13.82	13.48	13.56	1,305,690	-0.12(-0.88%)
Jun 20, 2008	14.03	14.25	13.49	13.68	1,108,977	-0.36(-2.56%)
Jun 19, 2008	14.10	14.35	13.96	14.04	1,344,902	+0.13(+0.93%)
Jun 18, 2008	14.18	14.18	13.86	13.91	1,191,945	-0.10(-0.71%)
Jun 17, 2008	13.86	14.22	13.86	14.01	609,748	+0.16(+1.16%)
Jun 16, 2008	14.24	14.29	13.81	13.85	1,125,518	+0.13(+0.95%)
Jun 13, 2008	13.65	13.96	13.65	13.72	516,992	-0.04(-0.29%)
Jun 12, 2008	13.70	14.10	13.60	13.76	984,362	-0.14(-1.01%)
Jun 11, 2008	14.15	14.23	13.90	13.90	1,079,633	-0.15(-1.07%)
Jun 10, 2008	14.60	14.60	13.94	14.05	1,331,273	-0.70(-4.75%)
Jun 09, 2008	14.80	15.04	14.61	14.75	864,903	-0.07(-0.47%)
Jun 06, 2008	14.85	15.03	14.74	14.82	1,171,654	+0.15(+1.02%)
Jun 05, 2008	14.20	14.80	14.15	14.67	3,213,039	+0.43(+3.02%)
Jun 04, 2008	14.46	14.50	14.06	14.24	1,059,105	-0.19(-1.32%)
Jun 03, 2008	14.56	14.86	14.35	14.43	2,872,059	-0.17(-1.16%)
Jun 02, 2008	14.39	14.68	14.27	14.60	2,165,926	+0.17(+1.18%)
May 30, 2008	14.25	14.50	14.12	14.43	8,947,550	+0.46(+3.29%)
May 29, 2008	14.19	14.21	13.84	13.97	1,808,940	-0.56(-3.85%)
May 28, 2008	13.96	14.55	13.85	14.53	2,192,858	+0.39(+2.76%)
May 27, 2008	14.27	14.27	14.01	14.14	4,143,440	-0.35(-2.42%)
May 26, 2008	14.55	14.55	14.42	14.49	226,327	-0.06(-0.41%)
May 23, 2008	14.60	14.77	14.37	14.55	1,630,691	+0.05(+0.34%)
May 22, 2008	14.71	14.81	14.17	14.50	1,458,918	-0.25(-1.69%)
May 21, 2008	14.86	15.24	14.63	14.75	4,094,114	-0.23(-1.54%)
May 20, 2008	14.59	15.04	14.39	14.98	1,855,301	+0.63(+4.39%)
May 19, 2008	14.64	14.64	14.12	14.35	1,425,734	+0.00(+0.00%)
May 16, 2008	14.64	14.64	14.12	14.35	1,425,734	+0.12(+0.84%)
May 15, 2008	14.12	14.50	14.05	14.23	1,802,639	+0.39(+2.82%)
May 14, 2008	13.87	14.25	13.80	13.84	851,057	-0.09(-0.65%)
May 13, 2008	13.70	13.94	13.41	13.93	1,029,871	-0.06(-0.43%)
May 12, 2008	14.00	14.30	13.78	13.99	623,860	+0.04(+0.29%)
May 09, 2008	14.03	14.27	13.59	13.95	1,192,829	+0.00(+0.00%)
May 08, 2008	13.50	14.03	13.50	13.95	2,146,995	+0.61(+4.57%)
May 07, 2008	13.29	13.56	13.06	13.34	2,421,177	-0.16(-1.19%)
May 06, 2008	13.90	13.99	13.43	13.50	1,636,667	-0.33(-2.39%)
May 05, 2008	13.85	14.02	13.70	13.83	2,007,477	+0.29(+2.14%)
May 02, 2008	13.33	13.70	13.54	13.54	2,354,546	+0.47(+3.60%)
May 01, 2008	13.15	13.33	13.07	13.07	1,711,352	-0.28(-2.10%)
Apr 30, 2008	13.10	13.48	12.95	13.35	10,420,982	+0.49(+3.81%)
Apr 29, 2008	14.00	14.05	12.86	12.86	4,831,941	-1.53(-10.63%)
Apr 28, 2008	14.90	14.90	14.36	14.39	5,857,302	-0.41(-2.77%)
Apr 25, 2008	15.10	15.22	14.80	14.80	1,362,607	-0.11(-0.74%)
Apr 24, 2008	15.30	15.30	14.78	14.91	3,984,014	-0.47(-3.06%)
Apr 23, 2008	15.44	15.49	15.20	15.38	1,405,210	-0.26(-1.66%)
Apr 22, 2008	16.09	16.12	15.60	15.64	2,222,601	-0.40(-2.49%)
Apr 21, 2008	16.42	16.49	16.00	16.04	1,317,886	-0.41(-2.49%)
Apr 18, 2008	16.92	16.94	16.41	16.45	1,824,970	-0.95(-5.46%)
Apr 17, 2008	17.53	17.70	17.21	17.40	1,502,917	-0.18(-1.02%)
Apr 16, 2008	17.20	17.61	16.99	17.58	2,046,301	+0.83(+4.96%)
Apr 15, 2008	16.53	16.89	16.41	16.75	580,323	+0.39(+2.38%)
Apr 14, 2008	16.60	16.78	16.32	16.36	853,177	-0.10(-0.61%)
Apr 11, 2008	16.70	16.86	16.42	16.46	950,347	-0.29(-1.73%)
Apr 10, 2008	16.80	16.88	16.50	16.75	994,114	-0.05(-0.30%)
Apr 09, 2008	16.45	17.10	16.40	16.80	2,066,335	+0.48(+2.94%)
Apr 08, 2008	16.12	16.56	16.11	16.32	770,195	-0.20(-1.21%)
Apr 07, 2008	17.00	17.49	16.52	16.52	1,343,200	-0.32(-1.90%)
Apr 04, 2008	16.25	16.84	16.11	16.84	2,198,196	+0.74(+4.60%)
Apr 03, 2008	15.90	16.40	15.85	16.10	2,085,387	+0.10(+0.63%)
Apr 02, 2008	15.41	16.12	15.41	16.00	2,075,218	+0.40(+2.56%)

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.