Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.88	17.72	16.56	16.74	71,023	+0.02(+0.11%)
Jun 27, 2008	16.55	17.35	16.19	16.72	663,825	+0.06(+0.35%)
Jun 26, 2008	16.78	16.84	16.18	16.67	46,091	-0.09(-0.52%)
Jun 25, 2008	16.46	17.12	16.36	16.75	30,349	+0.41(+2.53%)
Jun 24, 2008	16.84	16.84	16.34	16.34	154,179	-0.66(-3.91%)
Jun 23, 2008	17.18	17.18	16.29	17.00	27,404	+0.06(+0.34%)
Jun 20, 2008	16.17	16.97	15.84	16.95	43,316	+0.25(+1.50%)
Jun 19, 2008	16.84	16.84	16.29	16.70	25,666	-0.05(-0.29%)
Jun 18, 2008	17.04	17.32	16.70	16.74	78,204	-0.14(-0.85%)
Jun 17, 2008	16.66	17.51	16.55	16.89	106,575	+0.29(+1.74%)
Jun 16, 2008	16.68	16.89	16.44	16.60	72,742	+0.00(+0.00%)
Jun 13, 2008	16.11	16.77	16.11	16.60	64,905	+0.53(+3.29%)
Jun 12, 2008	16.07	16.51	15.68	16.07	39,571	-0.12(-0.71%)
Jun 11, 2008	16.61	16.61	15.98	16.19	17,122	-0.47(-2.83%)
Jun 10, 2008	16.45	16.67	16.37	16.66	18,404	-0.08(-0.46%)
Jun 09, 2008	16.50	16.74	15.87	16.73	54,323	+0.38(+2.29%)
Jun 06, 2008	16.54	16.72	16.17	16.36	40,747	+0.00(+0.00%)
Jun 05, 2008	16.79	16.89	16.14	16.36	52,167	-0.29(-1.73%)
Jun 04, 2008	16.36	16.91	16.26	16.65	19,696	+0.26(+1.59%)
Jun 03, 2008	16.70	16.87	15.98	16.39	29,173	-0.11(-0.64%)
Jun 02, 2008	16.60	17.47	16.28	16.49	74,035	-0.11(-0.64%)
May 30, 2008	16.26	17.32	16.16	16.60	31,473	+0.72(+4.55%)
May 29, 2008	15.69	16.14	15.69	15.88	22,615	+0.00(+0.00%)
May 28, 2008	14.95	15.95	14.95	15.88	71,088	+0.98(+6.59%)
May 27, 2008	15.02	15.35	14.49	14.90	51,133	-0.08(-0.51%)
May 26, 2008	14.79	15.46	14.79	14.97	0	+0.00(+0.00%)
May 23, 2008	14.79	15.46	14.79	14.97	31,423	+0.25(+1.70%)
May 22, 2008	15.39	15.41	14.64	14.72	116,126	-0.53(-3.47%)
May 21, 2008	15.38	15.88	15.01	15.25	135,952	+0.09(+0.57%)
May 20, 2008	16.28	16.34	15.07	15.17	49,230	-1.31(-7.94%)
May 19, 2008	16.40	16.63	16.26	16.47	48,574	+0.00(+0.00%)
May 16, 2008	16.60	16.97	16.42	16.47	17,490	-0.12(-0.70%)
May 15, 2008	16.62	16.96	16.42	16.59	33,702	+0.22(+1.35%)
May 14, 2008	16.74	17.60	16.17	16.37	47,177	-0.51(-3.02%)
May 13, 2008	16.39	17.02	16.39	16.88	34,054	+0.45(+2.75%)
May 12, 2008	16.52	16.60	16.07	16.43	46,049	-0.10(-0.58%)
May 09, 2008	16.12	17.11	15.98	16.52	53,972	+0.56(+3.50%)
May 08, 2008	15.15	16.03	15.15	15.96	26,962	+0.82(+5.40%)
May 07, 2008	15.26	15.26	15.05	15.15	23,574	+0.00(+0.00%)
May 06, 2008	14.87	15.20	14.87	15.15	20,364	+0.37(+2.47%)
May 05, 2008	14.43	14.97	14.30	14.78	28,483	+0.36(+2.47%)
May 02, 2008	15.59	15.88	14.09	14.42	55,482	-0.85(-5.54%)
May 01, 2008	14.59	17.03	14.59	15.27	92,016	+1.13(+7.96%)
Apr 30, 2008	14.29	14.45	13.71	14.15	67,995	-0.05(-0.34%)
Apr 29, 2008	13.53	14.28	13.13	14.19	74,616	+0.64(+4.68%)
Apr 28, 2008	13.98	14.02	12.91	13.56	40,621	-0.43(-3.09%)
Apr 25, 2008	14.30	14.30	13.97	13.99	7,586	-0.11(-0.75%)
Apr 24, 2008	14.16	14.24	13.87	14.10	23,693	-0.05(-0.34%)
Apr 23, 2008	14.05	14.34	14.04	14.15	16,730	+0.27(+1.94%)
Apr 22, 2008	13.48	13.92	13.41	13.88	26,810	+0.39(+2.93%)
Apr 21, 2008	13.83	13.96	13.34	13.48	20,720	-0.57(-4.04%)
Apr 18, 2008	13.80	14.37	13.67	14.05	11,534	+0.36(+2.60%)
Apr 17, 2008	13.98	14.16	13.67	13.69	39,530	-0.18(-1.32%)
Apr 16, 2008	13.96	14.25	13.83	13.88	68,505	-0.13(-0.89%)
Apr 15, 2008	14.00	14.16	13.07	14.00	100,385	+0.00(+0.00%)
Apr 14, 2008	13.86	14.23	13.86	14.00	22,308	+0.09(+0.62%)
Apr 11, 2008	13.28	14.31	12.96	13.91	22,862	+0.57(+4.25%)
Apr 10, 2008	13.38	14.02	13.18	13.35	39,297	-0.03(-0.22%)
Apr 09, 2008	12.56	13.47	12.56	13.38	78,250	+0.87(+6.92%)
Apr 08, 2008	12.46	12.56	12.46	12.51	17,146	-0.04(-0.31%)
Apr 07, 2008	12.74	12.74	12.43	12.55	23,725	+0.05(+0.38%)
Apr 04, 2008	12.26	12.84	12.26	12.50	17,666	+0.14(+1.17%)
Apr 03, 2008	12.37	12.85	12.36	12.36	15,068	+0.01(+0.08%)
Apr 02, 2008	12.22	12.50	12.22	12.35	61,935	+0.15(+1.26%)

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.