Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.85	15.00	14.85	14.85	57,377	+0.28(+1.92%)
Jun 27, 2008	14.65	14.68	14.41	14.57	44,703	-0.23(-1.55%)
Jun 26, 2008	14.89	14.90	14.50	14.80	154,148	-0.19(-1.27%)
Jun 25, 2008	15.07	15.17	14.90	14.99	54,011	-0.22(-1.45%)
Jun 24, 2008	14.69	15.50	14.67	15.21	1,507,108	+0.44(+2.98%)
Jun 23, 2008	15.00	15.03	14.70	14.77	107,083	-0.28(-1.86%)
Jun 20, 2008	15.17	15.17	15.05	15.05	122,422	-0.05(-0.33%)
Jun 19, 2008	15.11	15.30	15.09	15.10	446,696	-0.06(-0.40%)
Jun 18, 2008	15.01	15.24	15.00	15.16	176,754	+0.06(+0.40%)
Jun 17, 2008	15.00	15.18	15.00	15.10	188,717	+0.00(+0.00%)
Jun 16, 2008	14.92	15.22	14.91	15.10	143,688	+0.16(+1.07%)
Jun 13, 2008	15.06	15.39	14.86	14.94	222,155	-0.01(-0.07%)
Jun 12, 2008	14.67	15.04	14.67	14.95	703,097	+0.15(+1.01%)
Jun 11, 2008	15.56	15.66	14.75	14.80	714,957	-1.70(-10.30%)
Jun 10, 2008	16.50	16.64	16.06	16.50	119,381	+0.00(+0.00%)
Jun 09, 2008	17.00	17.00	16.37	16.50	247,225	-0.50(-2.94%)
Jun 06, 2008	17.25	17.29	16.94	17.00	130,671	-0.32(-1.85%)
Jun 05, 2008	17.39	17.50	17.30	17.32	118,421	-0.06(-0.35%)
Jun 04, 2008	17.35	17.50	17.32	17.38	236,622	-0.12(-0.69%)
Jun 03, 2008	17.65	17.65	17.36	17.50	122,201	-0.18(-1.02%)
Jun 02, 2008	17.50	17.73	17.27	17.68	48,000	+0.28(+1.61%)
May 30, 2008	17.37	17.71	17.37	17.40	175,559	+0.03(+0.17%)
May 29, 2008	17.18	17.49	17.12	17.37	53,683	+0.28(+1.64%)
May 28, 2008	16.66	17.15	16.65	17.09	240,175	+0.41(+2.46%)
May 27, 2008	16.25	16.84	16.25	16.68	107,828	+0.40(+2.46%)
May 26, 2008	15.51	16.39	15.51	16.28	16,335	-0.42(-2.51%)
May 23, 2008	16.99	17.41	16.47	16.70	166,134	-0.17(-1.01%)
May 22, 2008	16.85	16.94	16.45	16.87	185,548	+0.03(+0.18%)
May 21, 2008	17.90	17.99	16.51	16.84	134,283	-1.16(-6.44%)
May 20, 2008	17.92	18.02	17.90	18.00	225,609	+0.00(+0.00%)
May 19, 2008	18.10	18.10	17.92	18.00	74,961	+0.00(+0.00%)
May 16, 2008	18.10	18.10	17.92	18.00	74,961	+0.00(+0.00%)
May 15, 2008	17.87	18.37	17.87	18.00	82,627	+0.13(+0.73%)
May 14, 2008	17.90	18.16	17.75	17.87	89,923	-0.07(-0.39%)
May 13, 2008	18.31	18.31	17.94	17.94	109,417	-0.36(-1.97%)
May 12, 2008	18.42	18.46	18.22	18.30	81,527	-0.17(-0.92%)
May 09, 2008	18.21	18.60	18.21	18.47	113,308	-0.02(-0.11%)
May 08, 2008	18.70	18.75	18.29	18.49	95,831	-0.10(-0.54%)
May 07, 2008	18.75	18.75	18.52	18.59	198,598	+0.01(+0.05%)
May 06, 2008	18.85	18.85	18.46	18.58	155,609	-0.22(-1.17%)
May 05, 2008	18.46	18.99	18.46	18.80	308,525	+0.51(+2.79%)
May 02, 2008	18.50	18.50	18.29	18.29	690,013	+0.08(+0.44%)
May 01, 2008	17.83	18.49	18.21	18.21	107,791	+0.48(+2.71%)
Apr 30, 2008	17.89	18.01	17.73	17.73	244,303	-0.17(-0.95%)
Apr 29, 2008	17.90	17.99	17.54	17.90	114,606	+0.00(+0.00%)
Apr 28, 2008	17.75	17.95	17.69	17.90	157,821	+0.20(+1.13%)
Apr 25, 2008	17.36	17.75	17.34	17.70	150,838	-0.05(-0.28%)
Apr 24, 2008	17.65	17.79	17.56	17.75	108,180	+0.13(+0.74%)
Apr 23, 2008	17.33	17.65	17.33	17.62	64,137	+0.20(+1.15%)
Apr 22, 2008	17.26	17.55	17.26	17.42	383,964	-0.07(-0.40%)
Apr 21, 2008	17.46	17.68	17.40	17.49	217,016	+0.09(+0.52%)
Apr 18, 2008	17.50	17.57	17.00	17.40	162,730	+0.09(+0.52%)
Apr 17, 2008	17.20	17.50	17.00	17.31	150,450	+0.11(+0.64%)
Apr 16, 2008	17.20	17.20	16.81	17.20	48,161	+0.22(+1.30%)
Apr 15, 2008	16.83	17.18	16.83	16.98	46,548	+0.14(+0.83%)
Apr 14, 2008	16.75	17.00	16.32	16.84	50,959	-0.10(-0.59%)
Apr 11, 2008	17.05	17.20	16.75	16.94	102,517	-0.21(-1.22%)
Apr 10, 2008	17.76	17.99	16.57	17.15	255,505	-0.44(-2.50%)
Apr 09, 2008	17.61	17.61	17.40	17.59	37,848	-0.03(-0.17%)
Apr 08, 2008	17.50	17.82	17.30	17.62	39,865	+0.09(+0.51%)
Apr 07, 2008	17.75	17.76	17.39	17.53	44,239	-0.22(-1.24%)
Apr 04, 2008	17.68	18.09	17.55	17.75	67,401	+0.11(+0.62%)
Apr 03, 2008	18.00	18.00	17.49	17.64	65,254	-0.46(-2.54%)
Apr 02, 2008	17.17	18.13	17.17	18.10	81,785	+0.66(+3.78%)

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.