Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.57	16.78	16.52	16.57	378,066	-0.06(-0.39%)
Jun 27, 2008	17.17	17.52	16.52	16.64	1,743,426	-0.61(-3.52%)
Jun 26, 2008	17.93	17.96	17.20	17.25	261,768	-0.94(-5.17%)
Jun 25, 2008	18.25	18.57	18.07	18.19	267,185	-0.06(-0.33%)
Jun 24, 2008	18.35	18.72	18.16	18.25	185,206	-0.26(-1.39%)
Jun 23, 2008	18.82	18.82	18.38	18.50	150,892	-0.18(-0.94%)
Jun 20, 2008	18.45	19.23	18.37	18.68	493,069	+0.12(+0.62%)
Jun 19, 2008	17.89	18.56	17.89	18.56	153,138	+0.66(+3.70%)
Jun 18, 2008	17.72	18.07	17.35	17.90	266,476	+0.03(+0.14%)
Jun 17, 2008	17.95	18.11	17.77	17.87	316,291	+0.05(+0.29%)
Jun 16, 2008	17.73	17.86	17.33	17.82	160,068	-0.01(-0.05%)
Jun 13, 2008	17.33	17.83	17.33	17.83	168,788	+0.75(+4.38%)
Jun 12, 2008	17.73	17.73	17.04	17.08	81,482	-0.47(-2.70%)
Jun 11, 2008	17.66	17.95	17.40	17.56	332,619	-0.21(-1.18%)
Jun 10, 2008	17.62	17.90	16.71	17.77	282,461	+0.27(+1.54%)
Jun 09, 2008	16.98	17.71	16.71	17.50	521,846	+0.41(+2.38%)
Jun 06, 2008	17.52	17.52	17.00	17.09	207,131	-0.58(-3.27%)
Jun 05, 2008	17.54	17.93	17.43	17.67	186,713	+0.07(+0.41%)
Jun 04, 2008	17.31	17.60	17.31	17.60	289,183	+0.25(+1.45%)
Jun 03, 2008	17.50	17.55	17.16	17.34	179,125	+0.04(+0.22%)
Jun 02, 2008	17.08	17.43	17.04	17.31	203,131	-0.00(-0.02%)
May 30, 2008	17.49	17.61	17.19	17.31	270,259	+0.08(+0.45%)
May 29, 2008	17.19	17.52	16.81	17.23	180,461	+0.02(+0.10%)
May 28, 2008	17.42	17.52	17.03	17.22	115,027	-0.12(-0.67%)
May 27, 2008	17.24	17.37	16.88	17.33	180,906	+0.14(+0.82%)
May 26, 2008	16.81	17.29	16.40	17.19	219,492	+0.00(+0.00%)
May 23, 2008	16.81	17.29	16.40	17.19	219,492	+0.36(+2.16%)
May 22, 2008	16.85	16.86	16.46	16.83	190,941	+0.27(+1.63%)
May 21, 2008	16.71	16.87	16.46	16.56	185,017	+0.02(+0.10%)
May 20, 2008	16.17	16.69	16.17	16.54	229,111	+0.02(+0.13%)
May 19, 2008	16.50	16.77	16.29	16.52	210,442	+0.21(+1.31%)
May 16, 2008	16.62	16.62	15.90	16.31	158,833	-0.03(-0.21%)
May 15, 2008	16.13	16.54	15.95	16.34	81,885	+0.09(+0.53%)
May 14, 2008	16.59	16.64	16.20	16.25	155,922	-0.28(-1.68%)
May 13, 2008	16.36	16.56	16.09	16.53	122,385	+0.21(+1.28%)
May 12, 2008	16.12	16.67	16.05	16.32	196,411	+0.20(+1.25%)
May 09, 2008	16.25	16.50	15.97	16.12	146,711	-0.29(-1.80%)
May 08, 2008	16.36	16.51	16.09	16.42	139,032	+0.18(+1.13%)
May 07, 2008	16.32	16.73	16.14	16.23	319,496	-0.05(-0.29%)
May 06, 2008	16.43	16.63	16.14	16.28	335,705	-0.32(-1.91%)
May 05, 2008	17.04	17.09	16.49	16.60	481,645	-0.57(-3.34%)
May 02, 2008	17.46	17.48	17.01	17.17	541,820	-0.12(-0.69%)
May 01, 2008	16.51	17.29	16.51	17.29	529,892	+0.74(+4.47%)
Apr 30, 2008	16.49	16.76	16.27	16.55	624,580	+0.06(+0.36%)
Apr 29, 2008	15.60	16.66	15.60	16.49	1,195,330	+1.34(+8.86%)
Apr 28, 2008	15.01	15.44	14.95	15.15	444,998	+0.14(+0.94%)
Apr 25, 2008	14.76	15.11	14.49	15.01	456,640	+0.25(+1.68%)
Apr 24, 2008	14.22	14.87	14.16	14.76	195,922	+0.57(+4.01%)
Apr 23, 2008	14.45	14.45	14.01	14.19	234,653	-0.19(-1.34%)
Apr 22, 2008	14.47	14.58	14.18	14.38	167,983	-0.14(-0.94%)
Apr 21, 2008	14.36	14.81	14.36	14.52	289,108	-0.11(-0.76%)
Apr 18, 2008	14.82	14.82	14.46	14.63	231,481	+0.05(+0.35%)
Apr 17, 2008	15.06	15.06	14.51	14.58	146,210	-0.52(-3.43%)
Apr 16, 2008	14.54	15.11	14.54	15.10	404,238	+0.69(+4.78%)
Apr 15, 2008	14.23	14.47	14.12	14.41	120,696	+0.30(+2.15%)
Apr 14, 2008	14.13	14.37	14.10	14.10	108,155	-0.01(-0.06%)
Apr 11, 2008	14.46	14.56	14.11	14.11	247,002	-0.49(-3.37%)
Apr 10, 2008	14.38	14.75	14.28	14.60	175,316	+0.25(+1.73%)
Apr 09, 2008	14.71	14.77	14.23	14.36	263,720	-0.28(-1.90%)
Apr 08, 2008	14.35	14.71	14.35	14.63	281,661	+0.22(+1.51%)
Apr 07, 2008	14.87	14.87	14.41	14.42	345,825	-0.39(-2.66%)
Apr 04, 2008	14.89	15.08	14.62	14.81	431,739	-0.04(-0.26%)
Apr 03, 2008	14.95	15.09	14.68	14.85	258,923	-0.23(-1.53%)
Apr 02, 2008	14.92	15.31	14.88	15.08	224,794	+0.12(+0.80%)

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.