Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.94	16.94	16.00	16.08	508,844	-0.83(-4.91%)
Jun 27, 2008	17.55	17.80	16.86	16.91	884,568	-0.71(-4.03%)
Jun 26, 2008	17.82	17.91	17.51	17.62	191,529	-0.49(-2.71%)
Jun 25, 2008	17.61	18.27	17.50	18.11	301,092	+0.52(+2.96%)
Jun 24, 2008	17.79	17.95	17.56	17.59	323,115	-0.28(-1.57%)
Jun 23, 2008	18.34	18.38	17.84	17.87	202,055	-0.43(-2.35%)
Jun 20, 2008	18.70	18.80	18.02	18.30	474,395	-0.46(-2.45%)
Jun 19, 2008	18.41	18.78	17.91	18.76	191,160	+0.38(+2.07%)
Jun 18, 2008	18.37	18.47	18.14	18.38	239,862	-0.01(-0.05%)
Jun 17, 2008	18.43	18.53	18.08	18.39	212,233	-0.02(-0.11%)
Jun 16, 2008	18.03	18.56	17.86	18.41	226,258	+0.28(+1.54%)
Jun 13, 2008	17.62	18.13	17.46	18.13	201,465	+0.67(+3.84%)
Jun 12, 2008	17.65	17.74	17.46	17.46	215,884	-0.02(-0.11%)
Jun 11, 2008	18.20	18.23	17.46	17.48	361,706	-0.79(-4.32%)
Jun 10, 2008	18.03	18.61	17.94	18.27	435,757	-0.21(-1.14%)
Jun 09, 2008	19.48	19.55	18.30	18.48	460,835	-1.00(-5.13%)
Jun 06, 2008	19.55	19.70	19.23	19.48	223,850	-0.23(-1.17%)
Jun 05, 2008	19.28	19.82	19.28	19.71	245,254	+0.44(+2.28%)
Jun 04, 2008	18.89	19.58	18.80	19.27	267,977	+0.34(+1.80%)
Jun 03, 2008	19.10	19.50	18.85	18.93	294,344	-0.12(-0.63%)
Jun 02, 2008	19.13	19.14	18.71	19.05	218,063	-0.18(-0.94%)
May 30, 2008	19.04	19.32	18.92	19.23	337,041	+0.38(+2.02%)
May 29, 2008	18.65	18.99	18.44	18.85	421,533	+0.22(+1.18%)
May 28, 2008	18.44	18.75	18.25	18.63	149,727	+0.15(+0.81%)
May 27, 2008	18.47	18.76	18.33	18.48	323,840	-0.02(-0.11%)
May 26, 2008	18.25	18.60	18.23	18.50	346,432	+0.00(+0.00%)
May 23, 2008	18.25	18.60	18.23	18.50	346,432	+0.10(+0.54%)
May 22, 2008	18.25	18.58	18.16	18.40	283,102	+0.14(+0.77%)
May 21, 2008	18.19	18.66	18.03	18.26	373,038	+0.13(+0.72%)
May 20, 2008	18.70	18.71	18.02	18.13	311,060	-0.61(-3.26%)
May 19, 2008	18.73	19.16	18.53	18.74	377,070	-0.01(-0.05%)
May 16, 2008	18.88	18.88	18.31	18.75	452,052	-0.05(-0.27%)
May 15, 2008	18.58	18.81	18.20	18.80	280,343	+0.17(+0.91%)
May 14, 2008	18.42	18.89	18.34	18.63	239,509	+0.24(+1.31%)
May 13, 2008	18.55	18.55	18.23	18.39	184,025	-0.10(-0.54%)
May 12, 2008	18.35	18.50	18.14	18.49	169,976	+0.20(+1.09%)
May 09, 2008	18.31	18.62	18.22	18.29	213,838	-0.19(-1.03%)
May 08, 2008	18.28	18.67	18.20	18.48	236,214	+0.20(+1.09%)
May 07, 2008	18.90	18.94	18.25	18.28	267,894	-0.60(-3.18%)
May 06, 2008	18.65	18.91	18.17	18.88	376,756	+0.14(+0.75%)
May 05, 2008	18.66	18.81	18.50	18.74	252,163	-0.02(-0.11%)
May 02, 2008	18.95	19.08	18.55	18.76	455,335	-0.14(-0.74%)
May 01, 2008	18.80	18.95	18.52	18.90	645,224	+0.07(+0.37%)
Apr 30, 2008	19.12	19.56	18.73	18.83	745,228	-0.12(-0.63%)
Apr 29, 2008	17.75	19.18	17.75	18.95	1,034,854	+1.06(+5.93%)
Apr 28, 2008	17.55	17.93	17.21	17.89	434,028	+0.40(+2.29%)
Apr 25, 2008	17.94	18.02	17.03	17.49	340,411	-0.34(-1.91%)
Apr 24, 2008	17.26	17.89	16.96	17.83	514,794	+0.61(+3.54%)
Apr 23, 2008	16.97	17.33	16.89	17.22	466,661	+0.29(+1.71%)
Apr 22, 2008	17.50	17.52	16.80	16.93	321,538	-0.66(-3.75%)
Apr 21, 2008	17.58	17.67	17.53	17.59	298,220	-0.10(-0.57%)
Apr 18, 2008	18.00	18.16	17.61	17.69	485,321	+0.01(+0.06%)
Apr 17, 2008	17.94	17.94	17.46	17.68	336,672	-0.30(-1.67%)
Apr 16, 2008	17.67	18.16	17.60	17.98	516,383	+0.52(+2.98%)
Apr 15, 2008	17.38	17.58	17.14	17.46	265,702	+0.16(+0.92%)
Apr 14, 2008	17.25	17.47	17.13	17.30	279,491	-0.15(-0.86%)
Apr 11, 2008	17.51	17.70	17.23	17.45	544,747	-0.30(-1.69%)
Apr 10, 2008	17.51	17.85	17.36	17.75	308,452	+0.27(+1.54%)
Apr 09, 2008	17.97	17.97	17.41	17.48	300,575	-0.43(-2.40%)
Apr 08, 2008	18.10	18.30	17.76	17.91	306,955	-0.28(-1.54%)
Apr 07, 2008	18.68	18.83	18.16	18.19	476,019	-0.31(-1.68%)
Apr 04, 2008	18.46	18.78	17.87	18.50	866,677	+0.09(+0.49%)
Apr 03, 2008	17.35	18.46	17.35	18.41	307,181	+0.87(+4.96%)
Apr 02, 2008	17.24	17.54	17.13	17.54	500,096	+0.49(+2.87%)

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.