Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.51	15.76	15.45	15.62	1,321,930	-0.04(-0.26%)
Jun 27, 2008	15.81	15.92	15.56	15.66	2,490,509	-0.15(-0.98%)
Jun 26, 2008	16.24	16.37	15.80	15.81	2,389,458	-0.64(-3.88%)
Jun 25, 2008	16.37	16.77	16.24	16.45	1,704,469	+0.18(+1.11%)
Jun 24, 2008	15.82	16.46	15.71	16.27	2,706,682	+0.46(+2.93%)
Jun 23, 2008	16.21	16.22	15.76	15.81	2,870,220	-0.29(-1.82%)
Jun 20, 2008	16.38	16.43	15.98	16.10	2,314,169	-0.37(-2.25%)
Jun 19, 2008	16.15	16.48	16.00	16.47	2,190,110	+0.28(+1.72%)
Jun 18, 2008	16.53	16.56	15.96	16.20	1,969,799	-0.32(-1.93%)
Jun 17, 2008	17.26	17.26	16.51	16.51	2,633,947	-0.38(-2.23%)
Jun 16, 2008	16.84	16.97	16.73	16.89	1,338,821	-0.02(-0.12%)
Jun 13, 2008	16.78	16.91	16.41	16.91	1,233,039	+0.20(+1.20%)
Jun 12, 2008	16.81	17.00	16.49	16.71	1,576,075	-0.09(-0.52%)
Jun 11, 2008	16.99	16.99	16.70	16.80	2,030,507	-0.12(-0.70%)
Jun 10, 2008	16.77	16.94	16.50	16.92	1,489,600	+0.27(+1.64%)
Jun 09, 2008	17.21	17.31	16.64	16.64	1,616,040	-0.52(-3.03%)
Jun 06, 2008	17.75	17.75	17.06	17.16	1,414,195	-0.72(-4.00%)
Jun 05, 2008	17.71	17.88	17.59	17.88	1,152,260	+0.23(+1.31%)
Jun 04, 2008	17.64	17.69	17.46	17.65	1,795,979	-0.12(-0.70%)
Jun 03, 2008	17.80	17.88	17.61	17.77	2,848,489	+0.12(+0.70%)
Jun 02, 2008	17.77	17.80	17.59	17.65	1,823,316	-0.12(-0.70%)
May 30, 2008	18.18	18.18	17.77	17.77	2,013,905	-0.33(-1.85%)
May 29, 2008	18.26	18.38	18.01	18.11	1,670,151	-0.20(-1.07%)
May 28, 2008	18.34	18.36	18.11	18.30	714,499	+0.03(+0.17%)
May 27, 2008	18.01	18.35	17.97	18.27	661,002	+0.26(+1.46%)
May 26, 2008	18.15	18.19	17.92	18.01	0	+0.00(+0.00%)
May 23, 2008	18.15	18.19	17.92	18.01	746,723	-0.11(-0.60%)
May 22, 2008	18.19	18.24	18.06	18.12	914,185	-0.02(-0.11%)
May 21, 2008	18.59	18.72	18.06	18.14	1,059,195	-0.40(-2.17%)
May 20, 2008	18.73	18.81	18.38	18.54	914,422	-0.32(-1.69%)
May 19, 2008	18.94	19.01	18.69	18.86	823,763	+0.05(+0.25%)
May 16, 2008	18.81	18.93	18.70	18.81	794,490	-0.05(-0.27%)
May 15, 2008	18.84	18.93	18.70	18.86	1,200,031	+0.07(+0.38%)
May 14, 2008	18.51	18.87	18.51	18.79	956,523	+0.26(+1.42%)
May 13, 2008	18.60	18.76	18.40	18.53	2,042,275	+0.11(+0.59%)
May 12, 2008	18.42	18.50	18.16	18.42	2,339,732	+0.10(+0.56%)
May 09, 2008	18.48	18.89	18.10	18.32	1,518,343	-0.25(-1.36%)
May 08, 2008	18.41	19.02	18.16	18.57	3,344,510	-0.79(-4.07%)
May 07, 2008	19.67	19.67	19.25	19.36	1,152,660	-0.22(-1.13%)
May 06, 2008	19.30	19.64	19.19	19.58	1,452,297	+0.23(+1.17%)
May 05, 2008	19.26	19.35	19.14	19.35	974,769	+0.05(+0.27%)
May 02, 2008	19.78	19.88	19.22	19.30	1,302,189	-0.42(-2.14%)
May 01, 2008	19.16	19.75	19.03	19.72	1,443,784	+0.72(+3.80%)
Apr 30, 2008	19.24	19.54	19.00	19.00	947,306	-0.24(-1.23%)
Apr 29, 2008	19.21	19.29	19.00	19.24	953,947	-0.04(-0.21%)
Apr 28, 2008	19.42	19.59	19.10	19.28	2,105,198	-0.66(-3.31%)
Apr 25, 2008	19.96	19.97	19.60	19.94	1,287,152	+0.08(+0.39%)
Apr 24, 2008	19.18	19.90	19.12	19.86	1,445,394	+0.70(+3.68%)
Apr 23, 2008	19.09	19.25	18.93	19.16	2,279,148	+0.10(+0.55%)
Apr 22, 2008	19.15	19.27	18.90	19.05	899,057	-0.13(-0.70%)
Apr 21, 2008	19.17	19.22	18.95	19.19	828,307	-0.04(-0.19%)
Apr 18, 2008	19.57	19.77	19.10	19.22	1,012,490	-0.24(-1.24%)
Apr 17, 2008	19.11	19.49	19.01	19.47	1,059,300	+0.24(+1.26%)
Apr 16, 2008	18.73	19.27	18.55	19.22	1,630,605	+0.74(+4.01%)
Apr 15, 2008	18.42	18.50	18.19	18.48	1,143,194	+0.21(+1.16%)
Apr 14, 2008	18.20	18.54	18.16	18.27	956,573	+0.02(+0.08%)
Apr 11, 2008	18.42	18.69	18.26	18.26	1,101,005	-0.40(-2.13%)
Apr 10, 2008	18.43	18.80	18.35	18.65	1,207,109	+0.23(+1.26%)
Apr 09, 2008	18.92	19.01	18.42	18.42	928,000	-0.43(-2.27%)
Apr 08, 2008	19.07	19.09	18.80	18.85	1,134,511	-0.32(-1.67%)
Apr 07, 2008	19.21	19.30	18.87	19.17	1,061,635	+0.03(+0.16%)
Apr 04, 2008	19.28	19.39	19.04	19.14	1,316,766	-0.22(-1.14%)
Apr 03, 2008	18.65	19.36	18.65	19.36	1,930,770	+0.46(+2.43%)
Apr 02, 2008	18.83	18.98	18.59	18.90	2,505,222	+0.11(+0.58%)

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.