Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	13.64	13.78	13.51	13.56	850,150	-0.08(-0.60%)
Jun 27, 2008	13.73	13.81	13.60	13.64	1,115,307	-0.07(-0.53%)
Jun 26, 2008	13.78	13.92	13.65	13.71	1,030,197	-0.26(-1.89%)
Jun 25, 2008	13.87	14.16	13.83	13.98	1,346,535	+0.14(+0.99%)
Jun 24, 2008	13.91	14.02	13.73	13.84	921,001	-0.10(-0.72%)
Jun 23, 2008	14.09	14.22	13.91	13.94	560,171	-0.10(-0.71%)
Jun 20, 2008	14.20	14.28	14.00	14.04	1,344,438	-0.25(-1.72%)
Jun 19, 2008	14.02	14.31	13.97	14.29	590,057	+0.25(+1.75%)
Jun 18, 2008	14.09	14.18	14.01	14.04	486,845	-0.11(-0.77%)
Jun 17, 2008	14.33	14.43	14.15	14.15	942,538	-0.13(-0.89%)
Jun 16, 2008	14.18	14.30	14.01	14.28	650,452	+0.11(+0.77%)
Jun 13, 2008	14.17	14.28	14.01	14.17	839,367	+0.15(+1.04%)
Jun 12, 2008	13.90	14.25	13.90	14.02	938,819	+0.18(+1.32%)
Jun 11, 2008	13.92	13.99	13.77	13.84	1,670,449	-0.12(-0.85%)
Jun 10, 2008	13.92	14.06	13.81	13.96	941,542	+0.04(+0.26%)
Jun 09, 2008	14.02	14.08	13.82	13.92	2,129,964	-0.16(-1.10%)
Jun 06, 2008	14.10	14.14	14.02	14.08	2,265,820	-0.16(-1.09%)
Jun 05, 2008	14.53	14.53	14.08	14.23	1,394,949	-0.21(-1.45%)
Jun 04, 2008	14.33	14.50	14.27	14.44	786,910	+0.13(+0.89%)
Jun 03, 2008	14.49	14.55	14.26	14.32	1,256,461	-0.18(-1.26%)
Jun 02, 2008	14.67	14.79	14.20	14.50	1,683,187	-0.22(-1.49%)
May 30, 2008	14.64	14.80	14.56	14.72	1,835,336	+0.06(+0.44%)
May 29, 2008	14.41	14.66	14.30	14.65	800,487	+0.19(+1.32%)
May 28, 2008	14.53	14.62	14.35	14.46	497,651	-0.02(-0.13%)
May 27, 2008	14.41	14.50	14.32	14.48	469,781	+0.11(+0.76%)
May 26, 2008	14.64	14.64	14.29	14.37	0	+0.00(+0.00%)
May 23, 2008	14.64	14.64	14.29	14.37	483,480	-0.25(-1.68%)
May 22, 2008	14.53	14.75	14.50	14.62	428,920	+0.03(+0.19%)
May 21, 2008	14.60	14.78	14.56	14.59	650,098	-0.01(-0.06%)
May 20, 2008	15.16	15.16	14.55	14.60	558,978	-0.11(-0.74%)
May 19, 2008	14.64	14.86	14.63	14.71	541,215	+0.02(+0.12%)
May 16, 2008	14.60	14.75	14.54	14.69	668,131	+0.05(+0.37%)
May 15, 2008	14.46	14.72	14.44	14.64	640,631	+0.13(+0.88%)
May 14, 2008	14.36	14.59	14.33	14.51	547,527	+0.17(+1.21%)
May 13, 2008	14.36	14.43	14.26	14.33	603,180	+0.02(+0.13%)
May 12, 2008	13.95	14.34	13.91	14.32	736,135	+0.30(+2.15%)
May 09, 2008	14.01	14.17	13.90	14.02	348,755	-0.15(-1.03%)
May 08, 2008	14.02	14.16	13.91	14.16	704,937	+0.13(+0.91%)
May 07, 2008	14.32	14.37	13.90	14.03	1,586,128	-0.35(-2.41%)
May 06, 2008	14.33	14.39	14.18	14.38	676,779	+0.04(+0.25%)
May 05, 2008	14.22	14.47	14.16	14.34	525,167	-0.06(-0.44%)
May 02, 2008	14.67	14.69	14.33	14.41	969,918	-0.10(-0.69%)
May 01, 2008	14.27	14.60	14.25	14.51	1,375,292	+0.16(+1.14%)
Apr 30, 2008	14.44	14.56	14.15	14.34	1,222,148	+0.02(+0.13%)
Apr 29, 2008	14.74	14.95	14.24	14.33	1,234,737	-0.69(-4.62%)
Apr 28, 2008	14.87	15.10	14.75	15.02	499,204	+0.05(+0.30%)
Apr 25, 2008	14.90	15.07	14.75	14.97	440,561	+0.01(+0.06%)
Apr 24, 2008	14.66	15.06	14.63	14.96	980,466	+0.30(+2.05%)
Apr 23, 2008	14.60	14.71	14.41	14.66	669,430	+0.21(+1.45%)
Apr 22, 2008	14.75	14.79	14.30	14.45	626,981	-0.43(-2.88%)
Apr 21, 2008	14.98	15.05	14.75	14.88	814,148	-0.24(-1.57%)
Apr 18, 2008	14.65	15.28	14.60	15.12	1,397,444	+0.65(+4.48%)
Apr 17, 2008	14.49	14.56	14.29	14.47	647,742	+0.01(+0.06%)
Apr 16, 2008	14.02	14.48	13.97	14.46	808,236	+0.56(+4.00%)
Apr 15, 2008	13.73	13.98	13.71	13.91	928,275	+0.23(+1.67%)
Apr 14, 2008	13.64	13.85	13.56	13.68	489,847	+0.01(+0.07%)
Apr 11, 2008	13.73	13.83	13.66	13.67	650,233	-0.12(-0.86%)
Apr 10, 2008	13.65	13.88	13.65	13.79	837,469	+0.05(+0.40%)
Apr 09, 2008	14.11	14.21	13.69	13.73	706,474	-0.33(-2.34%)
Apr 08, 2008	14.02	14.12	13.86	14.06	541,513	+0.00(+0.00%)
Apr 07, 2008	14.14	14.28	14.03	14.06	829,970	-0.09(-0.65%)
Apr 04, 2008	14.02	14.35	13.89	14.15	767,496	+0.12(+0.85%)
Apr 03, 2008	14.01	14.12	13.94	14.03	786,132	-0.07(-0.52%)
Apr 02, 2008	13.84	14.17	13.75	14.11	1,020,143	+0.34(+2.45%)

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.