Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.16	16.34	15.00	15.06	568,208	-1.25(-7.65%)
Jun 27, 2008	17.21	17.21	15.91	16.30	1,694,250	-0.87(-5.09%)
Jun 26, 2008	18.14	18.14	17.02	17.18	254,573	-1.22(-6.65%)
Jun 25, 2008	17.32	18.73	16.87	18.40	460,928	+1.12(+6.47%)
Jun 24, 2008	17.21	18.57	16.81	17.28	156,292	-0.08(-0.47%)
Jun 23, 2008	18.50	19.16	17.16	17.37	171,959	-1.09(-5.92%)
Jun 20, 2008	19.27	19.29	18.00	18.46	180,870	-1.01(-5.20%)
Jun 19, 2008	18.05	19.47	17.96	19.47	146,389	+1.16(+6.32%)
Jun 18, 2008	19.54	19.64	17.76	18.31	354,226	-1.43(-7.26%)
Jun 17, 2008	19.38	19.79	18.81	19.75	241,917	+0.38(+1.97%)
Jun 16, 2008	16.80	19.43	16.38	19.37	394,856	+2.11(+12.25%)
Jun 13, 2008	16.34	17.54	16.34	17.25	419,626	+1.09(+6.77%)
Jun 12, 2008	17.28	17.64	15.98	16.16	471,315	-0.97(-5.67%)
Jun 11, 2008	17.16	17.81	16.96	17.13	271,915	-0.11(-0.66%)
Jun 10, 2008	17.40	17.80	17.18	17.24	396,465	-0.58(-3.23%)
Jun 09, 2008	16.94	17.84	16.86	17.82	279,219	+1.04(+6.18%)
Jun 06, 2008	17.17	17.17	16.36	16.78	170,132	-0.42(-2.45%)
Jun 05, 2008	16.60	18.10	16.60	17.20	235,786	+0.62(+3.76%)
Jun 04, 2008	16.12	16.66	16.04	16.58	302,684	+0.45(+2.76%)
Jun 03, 2008	16.60	16.73	16.12	16.13	209,045	-0.47(-2.83%)
Jun 02, 2008	16.91	17.16	16.43	16.60	210,937	-0.32(-1.91%)
May 30, 2008	17.58	17.63	16.72	16.93	380,848	-0.63(-3.60%)
May 29, 2008	17.58	18.09	17.16	17.56	365,979	-0.06(-0.37%)
May 28, 2008	18.36	18.48	17.42	17.63	224,303	-0.56(-3.07%)
May 27, 2008	16.99	18.21	16.48	18.18	423,669	+1.35(+8.04%)
May 26, 2008	17.12	17.19	16.61	16.83	117,912	+0.00(+0.00%)
May 23, 2008	17.12	17.19	16.61	16.83	117,912	-0.30(-1.75%)
May 22, 2008	16.85	17.58	16.85	17.13	202,488	+0.41(+2.47%)
May 21, 2008	18.36	18.36	16.61	16.72	219,373	-1.26(-7.03%)
May 20, 2008	18.61	19.13	17.80	17.98	265,864	-0.67(-3.60%)
May 19, 2008	19.28	19.63	18.41	18.65	190,853	-0.69(-3.56%)
May 16, 2008	20.05	20.05	19.04	19.34	170,121	-0.63(-3.16%)
May 15, 2008	19.83	20.19	19.75	19.97	128,831	-0.15(-0.76%)
May 14, 2008	20.18	20.31	20.02	20.13	195,276	-0.02(-0.08%)
May 13, 2008	20.48	20.49	20.00	20.14	136,842	-0.34(-1.66%)
May 12, 2008	20.42	20.67	19.72	20.48	158,996	+0.19(+0.96%)
May 09, 2008	21.08	21.19	19.40	20.29	228,190	-1.10(-5.15%)
May 08, 2008	21.19	22.01	20.98	21.39	131,422	+0.32(+1.50%)
May 07, 2008	22.11	22.20	20.69	21.08	280,007	-0.93(-4.23%)
May 06, 2008	22.23	22.56	21.79	22.01	248,703	-0.47(-2.09%)
May 05, 2008	22.48	22.85	22.22	22.48	213,105	-0.19(-0.86%)
May 02, 2008	23.04	23.12	21.80	22.67	136,688	-0.61(-2.61%)
May 01, 2008	21.97	23.43	21.25	23.28	230,662	+1.21(+5.47%)
Apr 30, 2008	22.52	22.63	21.63	22.07	252,822	-0.45(-2.01%)
Apr 29, 2008	20.01	23.26	19.44	22.53	610,461	+5.68(+33.70%)
Apr 28, 2008	16.32	17.12	16.32	16.85	421,307	+0.57(+3.48%)
Apr 25, 2008	16.43	16.65	15.92	16.28	122,819	-0.26(-1.57%)
Apr 24, 2008	16.82	16.82	15.92	16.54	141,974	-0.21(-1.26%)
Apr 23, 2008	16.99	16.99	16.40	16.75	192,467	+0.02(+0.15%)
Apr 22, 2008	18.73	18.80	16.49	16.73	297,275	-2.07(-10.99%)
Apr 21, 2008	18.89	19.24	18.51	18.79	161,969	-0.24(-1.28%)
Apr 18, 2008	19.42	19.78	18.95	19.03	220,701	-0.04(-0.21%)
Apr 17, 2008	19.78	20.23	18.96	19.07	286,945	-0.67(-3.40%)
Apr 16, 2008	19.80	20.10	19.64	19.75	93,909	+0.23(+1.20%)
Apr 15, 2008	20.07	20.10	19.50	19.51	123,267	-0.35(-1.75%)
Apr 14, 2008	19.90	20.57	19.75	19.86	142,592	-0.15(-0.77%)
Apr 11, 2008	20.49	20.61	19.80	20.01	155,615	-0.63(-3.06%)
Apr 10, 2008	20.91	20.94	20.52	20.65	97,280	-0.19(-0.93%)
Apr 09, 2008	21.16	21.37	20.45	20.84	159,257	-0.58(-2.68%)
Apr 08, 2008	21.66	21.76	21.21	21.42	138,369	-0.46(-2.11%)
Apr 07, 2008	22.57	22.70	21.37	21.88	104,088	-0.40(-1.82%)
Apr 04, 2008	22.15	22.57	21.71	22.28	113,802	+0.08(+0.36%)
Apr 03, 2008	21.51	22.71	20.99	22.20	124,414	+0.45(+2.05%)
Apr 02, 2008	21.76	22.43	21.17	21.76	101,915	-0.02(-0.11%)

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.