Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.85	15.05	14.60	14.60	441,705	-0.25(-1.68%)
Jun 27, 2008	14.73	15.21	14.73	14.85	613,546	+0.03(+0.20%)
Jun 26, 2008	15.84	16.02	14.66	14.82	753,575	-1.22(-7.61%)
Jun 25, 2008	15.71	16.15	15.71	16.04	428,507	+0.33(+2.10%)
Jun 24, 2008	15.69	15.97	15.62	15.71	463,639	-0.14(-0.88%)
Jun 23, 2008	15.50	16.10	15.48	15.85	635,097	+0.39(+2.52%)
Jun 20, 2008	15.70	15.73	15.45	15.46	641,277	-0.38(-2.40%)
Jun 19, 2008	15.77	15.95	15.60	15.84	286,657	+0.01(+0.06%)
Jun 18, 2008	16.25	16.25	15.77	15.83	357,425	-0.40(-2.46%)
Jun 17, 2008	16.20	16.34	16.01	16.23	203,877	+0.23(+1.44%)
Jun 16, 2008	16.04	16.11	15.77	16.00	390,085	+0.17(+1.07%)
Jun 13, 2008	15.76	15.94	15.58	15.83	257,162	+0.13(+0.83%)
Jun 12, 2008	15.65	15.77	15.55	15.70	339,758	+0.16(+1.03%)
Jun 11, 2008	15.72	15.81	15.46	15.54	432,408	-0.12(-0.77%)
Jun 10, 2008	15.80	16.12	15.64	15.66	412,385	-0.44(-2.73%)
Jun 09, 2008	16.09	16.28	15.99	16.10	579,944	+0.02(+0.12%)
Jun 06, 2008	16.82	16.82	15.98	16.08	640,575	-0.73(-4.34%)
Jun 05, 2008	16.80	16.93	16.75	16.81	360,215	+0.02(+0.12%)
Jun 04, 2008	16.82	17.13	16.75	16.79	291,899	-0.14(-0.83%)
Jun 03, 2008	16.93	17.21	16.61	16.93	681,934	+0.02(+0.12%)
Jun 02, 2008	17.14	17.39	16.77	16.91	241,481	-0.22(-1.28%)
May 30, 2008	17.53	17.69	17.09	17.13	700,634	-0.39(-2.23%)
May 29, 2008	16.79	17.85	16.79	17.52	592,830	+0.73(+4.35%)
May 28, 2008	16.70	16.85	16.62	16.79	350,264	+0.12(+0.72%)
May 27, 2008	16.72	16.90	16.45	16.67	711,510	+0.12(+0.73%)
May 26, 2008	16.80	16.88	16.38	16.55	389,242	+0.00(+0.00%)
May 23, 2008	16.80	16.88	16.38	16.55	389,242	-0.25(-1.49%)
May 22, 2008	16.85	17.29	16.75	16.80	726,902	+0.20(+1.20%)
May 21, 2008	17.56	17.56	16.49	16.60	641,957	-0.65(-3.77%)
May 20, 2008	17.25	17.58	17.10	17.25	495,434	-0.08(-0.46%)
May 19, 2008	17.61	17.89	17.32	17.33	510,941	-0.30(-1.70%)
May 16, 2008	17.75	17.85	17.44	17.63	470,551	+0.02(+0.11%)
May 15, 2008	17.37	17.75	17.29	17.61	650,917	+0.02(+0.11%)
May 14, 2008	17.98	17.98	17.13	17.59	777,028	-0.22(-1.24%)
May 13, 2008	18.03	18.03	17.60	17.81	456,351	-0.26(-1.44%)
May 12, 2008	18.00	18.13	17.60	18.07	346,596	+0.34(+1.92%)
May 09, 2008	17.90	18.37	17.69	17.73	507,464	-0.37(-2.05%)
May 08, 2008	17.90	18.20	17.87	18.10	254,174	+0.21(+1.18%)
May 07, 2008	17.75	18.44	17.70	17.89	551,049	+0.16(+0.90%)
May 06, 2008	17.59	17.90	17.38	17.73	1,392,564	-0.62(-3.38%)
May 05, 2008	19.07	19.08	18.34	18.35	608,306	-0.53(-2.81%)
May 02, 2008	19.30	19.31	18.76	18.88	560,555	-0.27(-1.41%)
May 01, 2008	18.64	19.26	18.50	19.15	1,258,628	+0.45(+2.41%)
Apr 30, 2008	21.00	21.18	18.26	18.70	3,361,268	-1.54(-7.61%)
Apr 29, 2008	20.00	20.28	19.75	20.24	1,479,007	+0.11(+0.55%)
Apr 28, 2008	19.95	20.24	19.22	20.13	876,194	+0.46(+2.34%)
Apr 25, 2008	19.02	19.87	19.02	19.67	382,794	+0.54(+2.82%)
Apr 24, 2008	19.04	19.34	18.73	19.13	552,350	+0.15(+0.79%)
Apr 23, 2008	18.82	19.17	18.55	18.98	353,787	+0.22(+1.17%)
Apr 22, 2008	19.34	19.34	18.55	18.76	541,288	-0.51(-2.65%)
Apr 21, 2008	18.86	19.32	18.68	19.27	446,291	+0.38(+2.01%)
Apr 18, 2008	19.04	19.23	18.86	18.89	587,532	+0.36(+1.94%)
Apr 17, 2008	18.70	18.75	18.23	18.53	730,190	-0.32(-1.70%)
Apr 16, 2008	17.97	18.99	17.97	18.85	1,477,753	+1.23(+6.98%)
Apr 15, 2008	17.07	17.79	16.63	17.62	1,997,375	+0.03(+0.17%)
Apr 14, 2008	17.88	18.11	17.43	17.59	617,353	-0.44(-2.44%)
Apr 11, 2008	18.10	18.11	17.49	18.03	894,220	-0.44(-2.38%)
Apr 10, 2008	18.29	18.53	17.82	18.47	1,056,369	+0.13(+0.71%)
Apr 09, 2008	18.45	18.45	17.69	18.34	1,101,070	-0.09(-0.49%)
Apr 08, 2008	18.63	19.09	18.14	18.43	1,135,715	+0.30(+1.65%)
Apr 07, 2008	17.39	18.37	17.36	18.13	1,191,690	+0.89(+5.16%)
Apr 04, 2008	17.28	17.41	16.99	17.24	1,143,957	+0.00(+0.00%)
Apr 03, 2008	17.17	17.42	16.90	17.24	1,391,812	-0.13(-0.75%)
Apr 02, 2008	16.81	17.59	16.80	17.37	746,681	+0.66(+3.95%)

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.