Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	14.42	14.44	14.30	14.44	4,492	+0.07(+0.49%)
Jun 27, 2008	14.52	14.52	14.35	14.37	17,456	-0.12(-0.83%)
Jun 26, 2008	14.79	14.79	14.49	14.49	12,280	-0.43(-2.86%)
Jun 25, 2008	14.96	15.05	14.92	14.92	46,112	+0.12(+0.79%)
Jun 24, 2008	14.75	14.92	14.67	14.80	22,448	+0.00(+0.00%)
Jun 23, 2008	14.92	14.92	14.79	14.80	27,019	-0.06(-0.38%)
Jun 20, 2008	15.00	15.00	14.82	14.86	14,609	-0.37(-2.42%)
Jun 19, 2008	15.20	15.25	15.10	15.23	12,310	+0.06(+0.39%)
Jun 18, 2008	15.27	15.27	15.16	15.17	32,014	-0.22(-1.45%)
Jun 17, 2008	15.52	15.52	15.39	15.39	8,072	-0.20(-1.28%)
Jun 16, 2008	15.46	15.59	15.46	15.59	10,617	+0.04(+0.26%)
Jun 13, 2008	15.37	15.55	15.37	15.55	5,959	+0.17(+1.11%)
Jun 12, 2008	15.50	15.54	15.35	15.38	9,803	+0.06(+0.37%)
Jun 11, 2008	15.53	15.53	15.32	15.32	8,370	-0.28(-1.78%)
Jun 10, 2008	15.60	15.65	15.43	15.60	12,905	+0.07(+0.45%)
Jun 09, 2008	15.61	15.63	15.47	15.53	10,886	-0.06(-0.38%)
Jun 06, 2008	15.82	15.82	15.59	15.59	5,800	-0.39(-2.46%)
Jun 05, 2008	15.86	16.00	15.80	15.98	9,817	+0.20(+1.29%)
Jun 04, 2008	15.87	15.87	15.71	15.78	12,589	-0.03(-0.20%)
Jun 03, 2008	15.84	15.89	15.73	15.81	17,292	-0.02(-0.11%)
Jun 02, 2008	15.88	15.89	15.75	15.83	10,336	-0.22(-1.37%)
May 30, 2008	16.04	16.06	15.97	16.05	8,847	-0.02(-0.11%)
May 29, 2008	15.82	16.09	15.82	16.07	7,328	+0.20(+1.25%)
May 28, 2008	15.94	15.94	15.78	15.87	6,833	+0.00(+0.00%)
May 27, 2008	15.77	15.89	15.77	15.87	2,316	+0.05(+0.29%)
May 26, 2008	15.87	15.88	15.81	15.82	0	+0.00(+0.00%)
May 23, 2008	15.87	15.88	15.81	15.82	16,160	-0.17(-1.03%)
May 22, 2008	15.94	16.02	15.94	15.99	8,369	+0.07(+0.44%)
May 21, 2008	16.17	16.17	15.89	15.92	21,360	-0.19(-1.18%)
May 20, 2008	16.25	16.25	16.08	16.11	18,770	-0.17(-1.04%)
May 19, 2008	16.24	16.42	16.24	16.28	12,535	+0.02(+0.13%)
May 16, 2008	16.29	16.29	16.20	16.26	52,913	-0.02(-0.13%)
May 15, 2008	16.24	16.28	16.15	16.28	13,885	+0.09(+0.56%)
May 14, 2008	16.23	16.30	16.19	16.19	16,503	+0.09(+0.53%)
May 13, 2008	16.16	16.16	16.08	16.10	6,142	-0.07(-0.41%)
May 12, 2008	15.99	16.17	15.99	16.17	8,849	+0.21(+1.34%)
May 09, 2008	16.01	16.03	15.94	15.96	6,013	-0.12(-0.73%)
May 08, 2008	16.14	16.16	16.04	16.07	9,921	+0.02(+0.15%)
May 07, 2008	16.33	16.39	16.05	16.05	8,565	-0.34(-2.07%)
May 06, 2008	16.26	16.40	16.16	16.39	29,695	+0.04(+0.24%)
May 05, 2008	16.47	16.47	16.30	16.35	11,615	-0.10(-0.61%)
May 02, 2008	16.53	16.55	16.36	16.45	10,002	+0.04(+0.24%)
May 01, 2008	16.21	16.45	16.21	16.41	124,578	+0.29(+1.81%)
Apr 30, 2008	16.21	16.37	16.12	16.12	17,818	-0.13(-0.80%)
Apr 29, 2008	16.24	16.29	16.21	16.25	11,013	-0.01(-0.06%)
Apr 28, 2008	16.28	16.34	16.25	16.26	11,345	+0.08(+0.51%)
Apr 25, 2008	16.11	16.18	16.11	16.18	9,200	-0.03(-0.20%)
Apr 24, 2008	16.11	16.26	16.03	16.21	13,294	+0.14(+0.87%)
Apr 23, 2008	16.00	16.30	15.98	16.07	14,643	+0.02(+0.14%)
Apr 22, 2008	16.05	16.10	15.98	16.05	16,335	-0.10(-0.61%)
Apr 21, 2008	16.17	16.17	16.04	16.15	14,714	-0.04(-0.27%)
Apr 18, 2008	16.22	16.27	16.17	16.19	20,421	+0.14(+0.87%)
Apr 17, 2008	15.98	16.05	15.98	16.05	26,600	+0.03(+0.19%)
Apr 16, 2008	15.95	16.03	15.86	16.02	15,064	+0.26(+1.65%)
Apr 15, 2008	15.70	15.76	15.63	15.76	26,902	+0.09(+0.57%)
Apr 14, 2008	15.71	15.71	15.64	15.67	3,600	-0.06(-0.38%)
Apr 11, 2008	15.83	15.87	15.72	15.73	10,300	-0.30(-1.87%)
Apr 10, 2008	16.02	16.10	15.94	16.03	8,255	+0.03(+0.19%)
Apr 09, 2008	16.15	16.15	15.96	16.00	27,800	-0.16(-0.99%)
Apr 08, 2008	16.13	16.17	16.10	16.16	24,400	-0.06(-0.37%)
Apr 07, 2008	16.27	16.37	16.21	16.22	41,600	+0.03(+0.19%)
Apr 04, 2008	16.15	16.40	16.15	16.19	75,050	-0.04(-0.25%)
Apr 03, 2008	16.31	16.31	16.19	16.23	16,998	+0.04(+0.25%)
Apr 02, 2008	16.30	16.37	16.19	16.19	15,300	-0.10(-0.61%)

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.