Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.94	16.97	15.90	16.07	549,911	-0.68(-4.06%)
Jun 27, 2008	16.58	17.59	15.75	16.75	399,470	+0.16(+0.96%)
Jun 26, 2008	17.18	17.99	16.53	16.59	373,120	-0.77(-4.44%)
Jun 25, 2008	16.75	17.70	16.69	17.36	134,874	+0.61(+3.64%)
Jun 24, 2008	16.72	17.53	16.61	16.75	198,507	-0.03(-0.18%)
Jun 23, 2008	17.81	17.87	16.77	16.78	157,888	-0.92(-5.20%)
Jun 20, 2008	18.29	18.33	17.36	17.70	220,639	-0.64(-3.49%)
Jun 19, 2008	17.22	18.35	16.75	18.34	249,603	+1.04(+6.01%)
Jun 18, 2008	17.77	17.95	17.28	17.30	197,364	-0.67(-3.73%)
Jun 17, 2008	18.50	18.68	17.24	17.97	234,806	-0.53(-2.86%)
Jun 16, 2008	17.30	18.60	17.02	18.50	362,057	+1.10(+6.32%)
Jun 13, 2008	16.59	18.11	16.35	17.40	197,087	+1.01(+6.16%)
Jun 12, 2008	16.61	16.97	16.22	16.39	414,766	+0.00(+0.00%)
Jun 11, 2008	16.36	16.56	15.80	16.39	116,228	-0.04(-0.24%)
Jun 10, 2008	16.18	16.64	16.02	16.43	192,931	-0.27(-1.62%)
Jun 09, 2008	16.68	17.11	16.42	16.70	694,494	+0.10(+0.60%)
Jun 06, 2008	18.52	18.52	16.56	16.60	343,694	-2.08(-11.13%)
Jun 05, 2008	17.60	18.87	17.24	18.68	579,282	+1.08(+6.14%)
Jun 04, 2008	18.32	19.00	17.42	17.60	397,146	+0.67(+3.96%)
Jun 03, 2008	17.22	17.49	16.70	16.93	141,109	-0.08(-0.47%)
Jun 02, 2008	17.17	17.19	16.80	17.01	275,732	-0.26(-1.51%)
May 30, 2008	17.53	17.53	16.00	17.27	271,810	-0.26(-1.48%)
May 29, 2008	16.85	17.62	16.11	17.53	244,099	+0.60(+3.54%)
May 28, 2008	17.07	17.09	16.65	16.93	93,662	-0.10(-0.59%)
May 27, 2008	17.22	17.28	16.89	17.03	151,711	-0.21(-1.22%)
May 26, 2008	17.29	17.48	16.83	17.24	52,810	+0.00(+0.00%)
May 23, 2008	17.29	17.48	16.83	17.24	52,810	-0.18(-1.03%)
May 22, 2008	17.66	17.66	17.23	17.42	152,511	-0.23(-1.30%)
May 21, 2008	18.00	18.03	17.45	17.65	120,793	-0.30(-1.67%)
May 20, 2008	17.86	18.12	17.54	17.95	185,454	+0.05(+0.28%)
May 19, 2008	18.24	18.27	17.79	17.90	303,835	-0.34(-1.86%)
May 16, 2008	18.50	18.50	17.55	18.24	146,190	-0.18(-0.98%)
May 15, 2008	18.19	18.49	17.50	18.42	142,418	+0.20(+1.10%)
May 14, 2008	17.92	18.43	17.73	18.22	629,304	+0.36(+2.02%)
May 13, 2008	18.13	18.13	17.65	17.86	285,758	-0.21(-1.16%)
May 12, 2008	17.91	18.21	17.34	18.07	98,235	+0.26(+1.46%)
May 09, 2008	16.74	17.87	16.62	17.81	399,581	+0.93(+5.51%)
May 08, 2008	17.50	17.50	16.50	16.88	197,429	-0.62(-3.54%)
May 07, 2008	17.85	18.24	17.36	17.50	514,314	-0.26(-1.46%)
May 06, 2008	17.25	18.00	17.08	17.76	366,081	-0.40(-2.20%)
May 05, 2008	17.64	18.18	17.07	18.16	242,846	+0.76(+4.37%)
May 02, 2008	18.50	18.80	17.19	17.40	286,238	-0.90(-4.92%)
May 01, 2008	17.94	18.82	17.37	18.30	548,449	+0.67(+3.80%)
Apr 30, 2008	17.13	17.71	16.73	17.63	208,786	+0.59(+3.46%)
Apr 29, 2008	17.25	17.25	16.68	17.04	135,090	-0.19(-1.10%)
Apr 28, 2008	16.47	17.52	16.09	17.23	265,802	+0.77(+4.68%)
Apr 25, 2008	16.00	16.48	15.82	16.46	68,964	+0.16(+0.98%)
Apr 24, 2008	16.17	16.52	15.97	16.30	112,079	+0.17(+1.05%)
Apr 23, 2008	16.73	16.73	15.82	16.13	152,860	-0.52(-3.12%)
Apr 22, 2008	16.79	17.14	16.41	16.65	68,178	-0.35(-2.06%)
Apr 21, 2008	16.71	17.05	16.50	17.00	230,194	+0.12(+0.71%)
Apr 18, 2008	17.04	17.15	16.60	16.88	707,164	+0.22(+1.32%)
Apr 17, 2008	16.85	17.15	16.63	16.66	113,456	-0.30(-1.77%)
Apr 16, 2008	16.79	17.90	16.55	16.96	219,228	+0.37(+2.23%)
Apr 15, 2008	16.55	16.71	16.30	16.59	48,544	+0.09(+0.55%)
Apr 14, 2008	16.32	17.21	16.21	16.50	289,916	+0.14(+0.86%)
Apr 11, 2008	17.06	17.30	16.35	16.36	333,291	-0.94(-5.43%)
Apr 10, 2008	16.20	17.35	15.96	17.30	283,437	+1.13(+6.99%)
Apr 09, 2008	17.18	18.33	16.03	16.17	93,071	-1.13(-6.53%)
Apr 08, 2008	16.95	17.55	16.69	17.30	101,142	+0.32(+1.88%)
Apr 07, 2008	16.82	17.82	16.52	16.98	72,160	+0.17(+1.01%)
Apr 04, 2008	17.93	17.93	16.52	16.81	95,048	-0.73(-4.16%)
Apr 03, 2008	17.44	17.70	17.00	17.54	116,799	-0.18(-1.02%)
Apr 02, 2008	17.33	18.46	17.07	17.72	342,097	+0.29(+1.66%)

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.