Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.63	15.78	15.52	15.63	1,616,740	+0.41(+2.66%)
Jun 27, 2008	15.00	15.38	13.65	15.23	1,836,514	+0.29(+1.92%)
Jun 26, 2008	15.36	15.36	14.94	14.94	1,573,089	-1.00(-6.30%)
Jun 25, 2008	15.67	16.00	15.63	15.95	1,670,459	+0.53(+3.45%)
Jun 24, 2008	15.19	15.57	15.13	15.41	1,506,126	+0.32(+2.13%)
Jun 23, 2008	14.95	15.19	14.95	15.09	922,974	-0.03(-0.17%)
Jun 20, 2008	15.57	15.62	15.11	15.12	1,845,178	-0.89(-5.59%)
Jun 19, 2008	16.12	16.17	15.77	16.01	1,868,735	-0.38(-2.32%)
Jun 18, 2008	16.50	16.60	16.14	16.39	2,797,215	+0.08(+0.52%)
Jun 17, 2008	16.54	16.62	16.28	16.31	1,861,607	+0.32(+2.01%)
Jun 16, 2008	15.65	16.03	15.62	15.99	1,082,075	+0.08(+0.53%)
Jun 13, 2008	15.74	16.01	15.67	15.90	1,840,622	+0.35(+2.28%)
Jun 12, 2008	15.39	15.76	15.39	15.55	2,829,136	+0.79(+5.32%)
Jun 11, 2008	15.11	15.20	14.65	14.76	2,150,012	-0.18(-1.19%)
Jun 10, 2008	14.88	15.14	14.80	14.94	2,282,093	-0.67(-4.27%)
Jun 09, 2008	15.57	15.79	15.40	15.61	1,979,627	+0.17(+1.09%)
Jun 06, 2008	16.43	16.43	15.36	15.44	4,658,873	-1.27(-7.63%)
Jun 05, 2008	16.17	16.71	16.17	16.71	2,669,558	+0.57(+3.56%)
Jun 04, 2008	16.40	16.40	16.04	16.14	3,725,547	-0.63(-3.77%)
Jun 03, 2008	17.05	17.52	16.64	16.77	5,725,018	-2.46(-12.81%)
Jun 02, 2008	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
May 30, 2008	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
May 29, 2008	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
May 28, 2008	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
May 27, 2008	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
May 26, 2008	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
May 23, 2008	19.24	19.24	19.24	19.24	63,825	+1.54(+8.73%)
May 22, 2008	17.63	17.85	17.54	17.69	2,448,906	+0.03(+0.14%)
May 21, 2008	18.04	18.17	17.56	17.67	2,628,325	+0.10(+0.58%)
May 20, 2008	17.85	17.90	17.52	17.57	1,730,217	-0.54(-2.98%)
May 19, 2008	18.35	18.35	18.06	18.11	2,218,742	-0.29(-1.56%)
May 16, 2008	18.11	18.43	18.11	18.39	1,063,142	+0.26(+1.44%)
May 15, 2008	17.91	18.16	17.90	18.13	944,939	-0.02(-0.09%)
May 14, 2008	18.05	18.38	18.02	18.15	1,707,236	+0.15(+0.84%)
May 13, 2008	18.00	18.19	17.76	18.00	1,483,576	-0.24(-1.30%)
May 12, 2008	18.11	18.28	17.96	18.23	2,452,484	+0.06(+0.33%)
May 09, 2008	18.18	18.36	18.12	18.17	960,583	-0.22(-1.19%)
May 08, 2008	18.36	18.45	18.11	18.39	2,985,744	+0.89(+5.11%)
May 07, 2008	18.15	18.18	17.49	17.50	2,852,275	-1.10(-5.90%)
May 06, 2008	18.34	18.60	18.14	18.60	2,584,338	+0.15(+0.82%)
May 05, 2008	18.40	18.71	18.37	18.44	2,497,929	+0.08(+0.41%)
May 02, 2008	18.39	18.50	18.21	18.37	4,174,998	+0.08(+0.46%)
May 01, 2008	18.09	18.38	18.07	18.28	5,310,174	+0.08(+0.42%)
Apr 30, 2008	18.16	18.53	17.94	18.21	2,372,347	+0.04(+0.23%)
Apr 29, 2008	18.14	18.34	18.08	18.17	1,731,632	+0.30(+1.70%)
Apr 28, 2008	17.55	18.04	17.55	17.86	1,314,160	+0.16(+0.91%)
Apr 25, 2008	17.90	18.06	17.40	17.70	1,876,121	-0.84(-4.51%)
Apr 24, 2008	18.40	18.74	18.18	18.54	4,123,137	+0.16(+0.87%)
Apr 23, 2008	17.93	18.50	17.79	18.38	6,144,288	+0.65(+3.67%)
Apr 22, 2008	17.74	17.94	17.48	17.73	2,032,279	-0.30(-1.64%)
Apr 21, 2008	18.04	18.05	17.65	18.02	2,029,643	-0.04(-0.23%)
Apr 18, 2008	18.30	18.30	17.89	18.07	2,828,603	+0.01(+0.05%)
Apr 17, 2008	17.97	18.17	17.85	18.06	2,843,233	+0.00(+0.00%)
Apr 16, 2008	17.74	18.08	17.71	18.06	6,126,948	+0.58(+3.33%)
Apr 15, 2008	17.39	17.53	17.23	17.47	3,327,488	+0.52(+3.04%)
Apr 14, 2008	17.06	17.33	16.87	16.96	1,752,464	-0.11(-0.64%)
Apr 11, 2008	17.71	17.71	16.96	17.07	1,743,574	-0.56(-3.16%)
Apr 10, 2008	17.35	17.69	17.14	17.63	1,556,360	+0.28(+1.61%)
Apr 09, 2008	17.84	17.89	17.35	17.35	1,895,647	-0.95(-5.21%)
Apr 08, 2008	18.15	18.58	18.15	18.30	1,190,062	-0.07(-0.37%)
Apr 07, 2008	18.29	18.57	18.15	18.37	1,225,600	+0.43(+2.40%)
Apr 04, 2008	18.44	18.44	17.82	17.94	1,263,111	-0.33(-1.80%)
Apr 03, 2008	17.41	18.33	17.41	18.27	1,486,016	+0.45(+2.51%)
Apr 02, 2008	18.23	18.25	17.69	17.82	3,135,838	-0.89(-4.78%)

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.