Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.50	15.56	15.04	15.43	434,324	+0.27(+1.76%)
Jun 27, 2008	15.19	15.50	14.98	15.16	426,844	-0.10(-0.63%)
Jun 26, 2008	15.13	15.65	14.85	15.26	297,495	-0.19(-1.25%)
Jun 25, 2008	15.68	15.73	14.78	15.45	505,813	-0.29(-1.84%)
Jun 24, 2008	15.71	15.77	15.45	15.74	388,948	+0.03(+0.21%)
Jun 23, 2008	15.40	15.71	15.11	15.71	458,875	+0.64(+4.27%)
Jun 20, 2008	15.36	15.48	14.75	15.06	487,130	+0.42(+2.87%)
Jun 19, 2008	15.14	15.34	14.60	14.64	493,434	-0.52(-3.41%)
Jun 18, 2008	15.24	15.49	15.03	15.16	472,676	-0.10(-0.63%)
Jun 17, 2008	14.97	15.26	14.97	15.25	532,140	+0.23(+1.55%)
Jun 16, 2008	15.00	15.23	14.92	15.02	626,919	+0.26(+1.78%)
Jun 13, 2008	14.76	14.89	14.69	14.76	655,954	-0.03(-0.23%)
Jun 12, 2008	15.00	15.00	14.66	14.79	732,988	+0.01(+0.09%)
Jun 11, 2008	14.67	14.97	14.63	14.78	613,730	+0.22(+1.51%)
Jun 10, 2008	14.50	14.76	14.19	14.56	706,952	+0.04(+0.28%)
Jun 09, 2008	14.49	14.54	14.30	14.52	514,525	+0.31(+2.16%)
Jun 06, 2008	14.01	14.42	13.93	14.21	457,175	+0.05(+0.35%)
Jun 05, 2008	13.63	14.31	13.52	14.16	628,062	+0.48(+3.51%)
Jun 04, 2008	14.17	14.17	13.45	13.68	632,539	-0.43(-3.07%)
Jun 03, 2008	14.14	14.34	14.04	14.12	462,732	-0.06(-0.40%)
Jun 02, 2008	13.71	14.30	13.70	14.17	344,121	+0.29(+2.07%)
May 30, 2008	14.28	14.28	13.67	13.89	426,134	-0.05(-0.38%)
May 29, 2008	14.59	14.59	13.84	13.94	620,277	-0.15(-1.06%)
May 28, 2008	14.36	14.41	14.01	14.09	525,276	-0.40(-2.74%)
May 27, 2008	14.60	14.65	14.27	14.49	536,189	+0.06(+0.44%)
May 26, 2008	14.25	14.58	13.92	14.42	0	+0.00(+0.00%)
May 23, 2008	14.25	14.58	13.92	14.42	912,929	+0.34(+2.39%)
May 22, 2008	14.34	14.55	13.45	14.09	1,049,895	-0.19(-1.31%)
May 21, 2008	14.56	14.62	14.15	14.27	638,027	-0.01(-0.09%)
May 20, 2008	14.18	14.34	14.04	14.29	402,602	+0.22(+1.56%)
May 19, 2008	14.09	14.24	14.01	14.07	377,396	-0.02(-0.17%)
May 16, 2008	13.91	14.29	13.74	14.09	304,767	+0.18(+1.32%)
May 15, 2008	14.15	14.17	13.83	13.91	599,938	-0.10(-0.71%)
May 14, 2008	13.80	14.16	13.74	14.01	776,256	+0.29(+2.14%)
May 13, 2008	13.48	13.78	13.44	13.71	391,962	+0.18(+1.36%)
May 12, 2008	13.38	13.54	13.22	13.53	486,696	+0.12(+0.87%)
May 09, 2008	13.34	13.42	13.29	13.41	190,865	+0.09(+0.68%)
May 08, 2008	13.21	13.33	13.18	13.32	535,067	+0.26(+2.02%)
May 07, 2008	13.03	13.10	13.03	13.06	334,294	-0.01(-0.10%)
May 06, 2008	12.85	13.14	12.81	13.07	398,592	+0.22(+1.69%)
May 05, 2008	12.71	12.92	12.71	12.85	333,439	+0.12(+0.94%)
May 02, 2008	12.61	12.81	12.61	12.73	399,597	+0.05(+0.39%)
May 01, 2008	12.82	12.82	12.50	12.68	529,438	-0.13(-1.02%)
Apr 30, 2008	12.84	13.00	12.56	12.81	461,208	-0.16(-1.21%)
Apr 29, 2008	13.26	13.34	12.87	12.97	725,227	-0.36(-2.70%)
Apr 28, 2008	13.21	13.34	13.14	13.33	610,053	+0.18(+1.37%)
Apr 25, 2008	12.92	13.25	12.76	13.15	385,007	+0.33(+2.60%)
Apr 24, 2008	12.96	13.04	12.64	12.82	670,267	-0.26(-2.00%)
Apr 23, 2008	13.27	13.34	13.00	13.08	500,943	-0.23(-1.72%)
Apr 22, 2008	13.15	13.34	13.15	13.31	435,907	+0.17(+1.29%)
Apr 21, 2008	12.73	13.17	12.73	13.14	625,710	+0.40(+3.17%)
Apr 18, 2008	12.67	12.87	12.58	12.73	643,650	+0.00(+0.00%)
Apr 17, 2008	12.66	12.94	12.66	12.73	401,786	-0.02(-0.16%)
Apr 16, 2008	12.67	12.75	12.51	12.75	448,481	+0.11(+0.84%)
Apr 15, 2008	12.54	12.72	12.50	12.65	594,804	+0.11(+0.85%)
Apr 14, 2008	12.47	12.67	12.34	12.54	497,491	+0.03(+0.27%)
Apr 11, 2008	12.45	12.69	12.45	12.51	136,294	-0.15(-1.16%)
Apr 10, 2008	12.75	12.81	12.64	12.65	606,008	-0.14(-1.09%)
Apr 09, 2008	12.48	12.80	12.43	12.79	366,489	+0.25(+1.99%)
Apr 08, 2008	12.52	12.70	12.42	12.54	250,377	-0.11(-0.87%)
Apr 07, 2008	12.52	12.72	12.51	12.66	345,614	+0.20(+1.58%)
Apr 04, 2008	12.45	12.66	12.41	12.46	238,408	-0.05(-0.37%)
Apr 03, 2008	12.40	12.61	12.36	12.50	350,491	+0.07(+0.59%)
Apr 02, 2008	12.27	12.54	12.22	12.43	396,688	+0.08(+0.68%)

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.