Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.68	14.85	14.63	14.74	394,315	-0.09(-0.59%)
Jun 27, 2008	14.88	14.89	14.50	14.83	462,798	+0.01(+0.09%)
Jun 26, 2008	15.34	15.34	14.66	14.82	612,854	-0.85(-5.41%)
Jun 25, 2008	14.93	15.66	14.88	15.66	511,355	+0.77(+5.17%)
Jun 24, 2008	14.99	15.27	14.84	14.89	970,806	-0.16(-1.10%)
Jun 23, 2008	15.10	15.35	15.05	15.06	257,855	-0.08(-0.51%)
Jun 20, 2008	15.35	15.35	14.97	15.14	347,079	-0.38(-2.48%)
Jun 19, 2008	15.73	15.75	15.36	15.52	300,464	-0.35(-2.22%)
Jun 18, 2008	15.94	15.97	15.73	15.87	209,823	-0.44(-2.70%)
Jun 17, 2008	16.92	16.92	16.12	16.31	230,118	-0.14(-0.86%)
Jun 16, 2008	16.03	16.55	16.00	16.46	193,667	+0.65(+4.14%)
Jun 13, 2008	15.67	16.00	15.64	15.80	133,127	+0.08(+0.50%)
Jun 12, 2008	15.85	16.06	15.70	15.72	270,784	-0.11(-0.72%)
Jun 11, 2008	15.93	16.08	15.84	15.84	123,446	-0.14(-0.89%)
Jun 10, 2008	15.97	16.10	15.84	15.98	312,825	+0.04(+0.26%)
Jun 09, 2008	16.19	16.34	15.87	15.94	177,616	-0.29(-1.78%)
Jun 06, 2008	16.40	16.40	16.16	16.23	216,720	-0.24(-1.45%)
Jun 05, 2008	16.57	16.68	16.42	16.46	227,059	-0.17(-1.05%)
Jun 04, 2008	16.40	16.87	16.26	16.64	350,669	+0.22(+1.34%)
Jun 03, 2008	16.30	16.42	16.16	16.42	260,052	-0.07(-0.42%)
Jun 02, 2008	16.62	16.65	16.25	16.49	236,407	-0.25(-1.50%)
May 30, 2008	16.82	16.86	16.68	16.74	437,662	-0.19(-1.14%)
May 29, 2008	16.95	17.02	16.90	16.93	155,006	-0.03(-0.19%)
May 28, 2008	16.62	16.98	16.60	16.96	189,197	+0.25(+1.51%)
May 27, 2008	16.87	16.88	16.66	16.71	109,718	-0.03(-0.16%)
May 26, 2008	16.88	16.95	16.66	16.74	0	+0.00(+0.00%)
May 23, 2008	16.88	16.95	16.66	16.74	141,302	-0.22(-1.27%)
May 22, 2008	16.96	17.01	16.76	16.95	278,183	+0.13(+0.76%)
May 21, 2008	17.06	17.16	16.76	16.83	367,812	-0.20(-1.16%)
May 20, 2008	17.40	17.40	16.96	17.02	216,227	-0.36(-2.06%)
May 19, 2008	17.33	17.45	17.17	17.38	165,205	+0.14(+0.80%)
May 16, 2008	17.43	17.43	17.03	17.24	921,738	+0.33(+1.95%)
May 15, 2008	16.53	16.91	16.46	16.91	262,192	+0.44(+2.70%)
May 14, 2008	17.24	17.24	16.42	16.47	311,525	-0.11(-0.66%)
May 13, 2008	17.03	17.03	16.42	16.58	515,798	-0.28(-1.68%)
May 12, 2008	18.20	18.20	16.80	16.86	472,143	-0.14(-0.83%)
May 09, 2008	17.07	17.14	16.94	17.00	274,310	+0.11(+0.62%)
May 08, 2008	16.88	17.04	16.80	16.90	413,189	-0.20(-1.15%)
May 07, 2008	17.28	17.31	16.78	17.10	838,811	+0.08(+0.48%)
May 06, 2008	16.84	17.05	16.50	17.01	661,584	+0.13(+0.76%)
May 05, 2008	17.40	17.41	16.89	16.89	470,006	-0.36(-2.10%)
May 02, 2008	16.95	17.28	16.62	17.25	558,852	+0.30(+1.78%)
May 01, 2008	17.75	17.76	16.93	16.95	1,288,675	-0.27(-1.60%)
Apr 30, 2008	16.89	17.22	16.76	17.22	665,304	+0.36(+2.12%)
Apr 29, 2008	17.08	17.10	16.71	16.86	287,800	-0.33(-1.94%)
Apr 28, 2008	16.75	17.60	16.75	17.20	201,741	-0.25(-1.42%)
Apr 25, 2008	17.03	17.93	16.92	17.44	473,929	+0.41(+2.42%)
Apr 24, 2008	16.17	17.15	15.93	17.03	566,049	+0.88(+5.47%)
Apr 23, 2008	16.07	16.16	15.84	16.15	141,582	+0.01(+0.06%)
Apr 22, 2008	15.80	16.24	15.80	16.14	397,614	-0.05(-0.31%)
Apr 21, 2008	16.06	16.22	15.69	16.19	407,169	+0.25(+1.58%)
Apr 18, 2008	16.30	16.36	15.91	15.94	595,701	-0.41(-2.52%)
Apr 17, 2008	16.84	16.85	16.05	16.35	779,464	-0.79(-4.62%)
Apr 16, 2008	16.95	17.46	16.89	17.14	1,058,558	+0.58(+3.48%)
Apr 15, 2008	16.53	16.82	16.51	16.57	469,451	+0.13(+0.81%)
Apr 14, 2008	16.71	16.71	16.13	16.43	460,280	-0.29(-1.73%)
Apr 11, 2008	16.12	16.88	16.04	16.72	578,408	+0.49(+3.05%)
Apr 10, 2008	16.08	16.26	15.89	16.23	963,576	+0.09(+0.54%)
Apr 09, 2008	16.42	16.42	15.76	16.14	542,817	-0.33(-1.97%)
Apr 08, 2008	16.35	16.55	16.27	16.46	298,265	+0.07(+0.45%)
Apr 07, 2008	16.85	16.85	16.34	16.39	354,818	-0.22(-1.35%)
Apr 04, 2008	16.62	16.63	16.34	16.62	405,256	-0.06(-0.38%)
Apr 03, 2008	16.20	16.84	15.98	16.68	719,243	+0.47(+2.88%)
Apr 02, 2008	16.19	16.28	15.81	16.21	425,126	+0.34(+2.16%)

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.