Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.36	15.64	15.27	15.54	745,188	+0.26(+1.73%)
Jun 27, 2008	15.29	15.47	15.22	15.28	900,091	-0.14(-0.92%)
Jun 26, 2008	15.81	15.83	15.38	15.42	701,930	-0.45(-2.85%)
Jun 25, 2008	15.65	16.07	15.65	15.87	776,794	+0.12(+0.74%)
Jun 24, 2008	15.63	15.89	15.60	15.76	387,995	-0.01(-0.04%)
Jun 23, 2008	15.85	15.93	15.72	15.76	741,267	-0.04(-0.24%)
Jun 20, 2008	16.11	16.20	15.80	15.80	566,255	-0.46(-2.82%)
Jun 19, 2008	16.21	16.34	16.10	16.26	840,582	+0.05(+0.32%)
Jun 18, 2008	16.36	16.36	16.15	16.21	594,772	-0.26(-1.57%)
Jun 17, 2008	16.52	16.54	16.43	16.47	718,194	-0.02(-0.12%)
Jun 16, 2008	16.48	16.52	16.28	16.49	617,179	-0.06(-0.35%)
Jun 13, 2008	16.34	16.55	16.30	16.54	214,660	+0.26(+1.58%)
Jun 12, 2008	16.38	16.63	16.18	16.29	1,033,012	+0.05(+0.32%)
Jun 11, 2008	16.69	16.77	16.23	16.23	1,541,204	-0.53(-3.16%)
Jun 10, 2008	16.82	16.92	16.71	16.76	1,324,723	-0.32(-1.85%)
Jun 09, 2008	17.38	17.39	16.99	17.08	701,460	-0.20(-1.16%)
Jun 06, 2008	17.61	17.61	17.28	17.28	486,149	-0.41(-2.33%)
Jun 05, 2008	17.27	17.74	17.21	17.69	647,360	+0.54(+3.16%)
Jun 04, 2008	17.09	17.27	17.03	17.15	678,257	+0.08(+0.49%)
Jun 03, 2008	17.23	17.34	16.96	17.07	533,219	-0.11(-0.64%)
Jun 02, 2008	17.46	17.46	17.01	17.18	220,208	-0.17(-1.00%)
May 30, 2008	17.34	17.47	17.31	17.35	738,116	+0.01(+0.07%)
May 29, 2008	17.03	17.45	17.01	17.34	713,879	+0.27(+1.59%)
May 28, 2008	16.85	17.10	16.83	17.07	314,571	+0.17(+1.03%)
May 27, 2008	16.67	16.91	16.61	16.89	281,055	+0.14(+0.81%)
May 26, 2008	16.83	16.88	16.67	16.76	0	+0.00(+0.00%)
May 23, 2008	16.83	16.88	16.67	16.76	312,882	-0.20(-1.18%)
May 22, 2008	16.81	17.02	16.78	16.96	453,230	+0.14(+0.84%)
May 21, 2008	17.05	17.07	16.75	16.81	304,550	-0.23(-1.36%)
May 20, 2008	17.22	17.29	16.96	17.05	307,251	-0.29(-1.70%)
May 19, 2008	17.45	17.48	17.26	17.34	714,995	-0.03(-0.16%)
May 16, 2008	17.26	17.43	17.21	17.37	311,603	+0.10(+0.56%)
May 15, 2008	17.03	17.30	16.90	17.27	436,014	+0.26(+1.56%)
May 14, 2008	16.85	17.17	16.85	17.01	560,074	+0.17(+1.03%)
May 13, 2008	16.73	16.90	16.73	16.83	551,117	+0.07(+0.42%)
May 12, 2008	16.59	16.81	16.59	16.76	254,302	+0.10(+0.62%)
May 09, 2008	16.44	16.78	16.43	16.66	196,121	+0.01(+0.08%)
May 08, 2008	16.61	16.75	16.55	16.65	483,135	+0.04(+0.23%)
May 07, 2008	16.53	16.96	16.53	16.61	268,665	-0.29(-1.72%)
May 06, 2008	16.54	16.90	16.50	16.90	456,788	+0.15(+0.89%)
May 05, 2008	16.81	16.95	16.61	16.75	870,130	-0.08(-0.46%)
May 02, 2008	16.89	16.99	16.67	16.83	558,189	-0.11(-0.65%)
May 01, 2008	16.32	16.94	16.32	16.94	787,686	+0.63(+3.84%)
Apr 30, 2008	16.38	16.56	16.27	16.31	576,912	+0.00(+0.00%)
Apr 29, 2008	16.09	16.35	16.07	16.31	241,607	+0.16(+1.00%)
Apr 28, 2008	16.13	16.62	16.02	16.15	188,361	+0.09(+0.56%)
Apr 25, 2008	16.11	16.11	15.77	16.06	319,631	+0.10(+0.65%)
Apr 24, 2008	15.77	16.07	15.69	15.96	350,589	+0.22(+1.37%)
Apr 23, 2008	15.48	15.79	15.48	15.74	335,697	+0.34(+2.20%)
Apr 22, 2008	15.40	15.52	15.32	15.40	397,280	-0.08(-0.50%)
Apr 21, 2008	15.40	15.51	15.35	15.48	162,508	+0.01(+0.04%)
Apr 18, 2008	15.38	15.54	15.38	15.47	329,039	+0.26(+1.74%)
Apr 17, 2008	15.30	15.38	15.13	15.21	560,449	-0.11(-0.72%)
Apr 16, 2008	15.05	15.35	15.03	15.32	583,581	+0.34(+2.28%)
Apr 15, 2008	15.05	15.12	14.88	14.98	286,797	-0.02(-0.13%)
Apr 14, 2008	14.99	15.17	14.96	14.99	226,770	-0.08(-0.51%)
Apr 11, 2008	15.18	15.25	14.98	15.07	389,444	-0.21(-1.35%)
Apr 10, 2008	15.34	15.42	15.20	15.28	580,895	-0.06(-0.42%)
Apr 09, 2008	15.67	15.75	15.30	15.34	360,906	-0.32(-2.02%)
Apr 08, 2008	15.60	15.74	15.55	15.66	300,264	-0.06(-0.37%)
Apr 07, 2008	15.65	15.82	15.61	15.72	331,919	+0.15(+0.95%)
Apr 04, 2008	15.79	15.79	15.47	15.57	683,960	-0.13(-0.82%)
Apr 03, 2008	15.35	15.74	15.35	15.70	363,006	+0.25(+1.59%)
Apr 02, 2008	15.51	15.70	15.39	15.45	570,856	-0.15(-0.99%)

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.