Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.71	14.93	14.40	14.64	846,363	-0.20(-1.37%)
Jun 27, 2008	15.04	15.09	14.83	14.84	1,556,718	-0.19(-1.29%)
Jun 26, 2008	15.30	15.32	14.89	15.03	773,607	-0.30(-1.98%)
Jun 25, 2008	15.05	15.44	15.05	15.34	681,603	+0.35(+2.36%)
Jun 24, 2008	15.04	15.36	14.84	14.98	1,075,626	-0.25(-1.62%)
Jun 23, 2008	15.55	15.55	15.13	15.23	463,782	-0.31(-1.99%)
Jun 20, 2008	15.60	15.68	15.25	15.54	1,490,028	-0.14(-0.91%)
Jun 19, 2008	15.00	15.75	14.90	15.68	1,905,018	+0.67(+4.44%)
Jun 18, 2008	15.83	15.83	14.97	15.02	1,427,469	-0.82(-5.18%)
Jun 17, 2008	16.01	16.14	15.75	15.84	759,330	-0.16(-1.02%)
Jun 16, 2008	16.11	16.25	15.72	16.00	436,392	-0.08(-0.52%)
Jun 13, 2008	16.18	16.34	15.83	16.08	833,433	+0.13(+0.84%)
Jun 12, 2008	15.94	16.41	15.91	15.95	1,151,187	+0.05(+0.29%)
Jun 11, 2008	16.06	16.73	15.88	15.90	735,387	-0.24(-1.51%)
Jun 10, 2008	16.26	16.59	15.85	16.15	1,824,342	-0.33(-2.02%)
Jun 09, 2008	17.14	17.46	16.17	16.48	1,376,178	-0.48(-2.83%)
Jun 06, 2008	17.78	17.84	16.91	16.96	1,586,517	-1.00(-5.55%)
Jun 05, 2008	18.17	18.35	17.80	17.96	632,166	-0.20(-1.10%)
Jun 04, 2008	18.25	18.48	18.04	18.16	479,772	-0.18(-0.96%)
Jun 03, 2008	18.70	18.87	18.33	18.33	452,286	-0.25(-1.35%)
Jun 02, 2008	19.05	19.06	18.48	18.58	572,574	-0.45(-2.35%)
May 30, 2008	19.11	19.20	18.78	19.03	598,998	-0.09(-0.49%)
May 29, 2008	19.19	19.57	19.00	19.12	387,429	-0.15(-0.78%)
May 28, 2008	19.21	19.28	19.01	19.27	331,404	+0.17(+0.91%)
May 27, 2008	19.06	19.27	18.92	19.10	616,038	+0.25(+1.34%)
May 26, 2008	18.96	19.05	18.69	18.85	408,579	+0.00(+0.00%)
May 23, 2008	18.96	19.05	18.69	18.85	408,579	-0.15(-0.77%)
May 22, 2008	19.10	19.32	18.78	18.99	436,932	+0.28(+1.48%)
May 21, 2008	19.26	19.52	18.63	18.72	713,970	-0.42(-2.19%)
May 20, 2008	18.94	19.27	18.76	19.14	663,744	+0.51(+2.74%)
May 19, 2008	18.92	19.03	18.55	18.63	580,716	-0.27(-1.41%)
May 16, 2008	19.07	19.07	18.67	18.89	424,974	-0.08(-0.40%)
May 15, 2008	18.97	19.25	18.72	18.97	510,165	-0.04(-0.23%)
May 14, 2008	18.98	19.26	18.91	19.01	643,179	-0.10(-0.54%)
May 13, 2008	18.83	19.27	18.64	19.12	806,904	+0.33(+1.74%)
May 12, 2008	18.61	18.83	18.25	18.79	776,472	+0.24(+1.28%)
May 09, 2008	18.97	18.98	17.36	18.55	2,738,772	+0.48(+2.67%)
May 08, 2008	19.55	20.17	17.37	18.07	8,027,712	-2.80(-13.40%)
May 07, 2008	21.17	21.17	20.61	20.87	728,256	-0.21(-0.98%)
May 06, 2008	20.87	21.29	20.68	21.07	507,156	+0.07(+0.33%)
May 05, 2008	20.90	21.10	20.68	21.00	451,023	+0.44(+2.16%)
May 02, 2008	21.29	21.42	20.42	20.56	1,559,412	-0.67(-3.17%)
May 01, 2008	20.74	21.24	20.42	21.23	855,441	+0.32(+1.51%)
Apr 30, 2008	21.07	21.47	20.85	20.92	261,849	-0.13(-0.60%)
Apr 29, 2008	21.06	21.43	20.92	21.04	326,643	+0.05(+0.22%)
Apr 28, 2008	21.22	21.37	20.00	21.00	406,317	-0.29(-1.38%)
Apr 25, 2008	21.28	21.55	21.17	21.29	533,019	+0.06(+0.30%)
Apr 24, 2008	21.33	21.53	20.85	21.23	451,554	-0.12(-0.55%)
Apr 23, 2008	21.14	21.52	20.92	21.34	397,572	+0.29(+1.39%)
Apr 22, 2008	21.28	21.35	20.67	21.05	646,212	-0.43(-2.00%)
Apr 21, 2008	20.80	21.55	20.74	21.48	560,277	+0.55(+2.61%)
Apr 18, 2008	21.25	21.56	20.82	20.93	401,808	+0.10(+0.46%)
Apr 17, 2008	20.03	20.88	20.03	20.84	596,640	+0.35(+1.73%)
Apr 16, 2008	20.75	20.75	20.19	20.48	955,977	-0.15(-0.73%)
Apr 15, 2008	20.69	20.96	20.53	20.63	507,081	-0.02(-0.10%)
Apr 14, 2008	20.87	21.02	20.62	20.65	536,643	-0.18(-0.85%)
Apr 11, 2008	21.62	21.90	20.78	20.83	1,368,888	-1.07(-4.90%)
Apr 10, 2008	22.24	22.33	21.85	21.90	303,444	-0.37(-1.68%)
Apr 09, 2008	22.22	22.54	22.07	22.28	387,834	+0.03(+0.15%)
Apr 08, 2008	21.96	22.43	21.50	22.24	134,238	+0.06(+0.29%)
Apr 07, 2008	22.48	22.66	22.04	22.18	203,379	-0.23(-1.03%)
Apr 04, 2008	22.66	22.80	22.05	22.41	450,708	+0.19(+0.87%)
Apr 03, 2008	21.52	22.33	21.52	22.22	370,839	+0.41(+1.86%)
Apr 02, 2008	21.25	21.91	21.09	21.81	508,173	+0.39(+1.82%)

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.