Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.35	18.42	18.21	18.25	36,443	-0.03(-0.15%)
Jun 27, 2008	18.49	18.51	18.22	18.28	31,864	-0.14(-0.74%)
Jun 26, 2008	18.86	18.86	18.41	18.41	38,620	-0.62(-3.26%)
Jun 25, 2008	18.94	19.22	18.94	19.03	9,708	+0.14(+0.72%)
Jun 24, 2008	18.76	19.08	18.73	18.90	40,745	+0.00(+0.02%)
Jun 23, 2008	19.12	19.12	18.85	18.89	76,042	-0.31(-1.62%)
Jun 20, 2008	19.39	19.39	19.14	19.20	24,902	-0.29(-1.49%)
Jun 19, 2008	19.37	19.53	19.31	19.49	57,022	+0.02(+0.12%)
Jun 18, 2008	19.44	19.52	19.37	19.47	15,072	-0.17(-0.89%)
Jun 17, 2008	19.88	19.88	19.65	19.65	3,228	-0.30(-1.52%)
Jun 16, 2008	19.68	19.95	19.68	19.95	8,822	+0.13(+0.65%)
Jun 13, 2008	19.69	19.82	19.61	19.82	13,204	+0.22(+1.11%)
Jun 12, 2008	19.67	19.80	19.48	19.60	15,222	+0.09(+0.46%)
Jun 11, 2008	19.77	19.77	19.51	19.51	22,027	-0.33(-1.68%)
Jun 10, 2008	19.85	19.85	19.74	19.85	3,594	-0.03(-0.18%)
Jun 09, 2008	20.05	20.07	19.78	19.88	45,927	-0.07(-0.33%)
Jun 06, 2008	20.49	20.49	19.95	19.95	33,160	-0.69(-3.35%)
Jun 05, 2008	20.40	20.64	20.40	20.64	13,222	+0.33(+1.62%)
Jun 04, 2008	20.32	20.47	20.22	20.31	40,488	-0.06(-0.29%)
Jun 03, 2008	20.53	20.53	20.22	20.37	132,611	-0.07(-0.36%)
Jun 02, 2008	20.59	20.59	20.33	20.44	24,392	-0.23(-1.13%)
May 30, 2008	20.75	20.75	20.67	20.67	25,474	-0.07(-0.32%)
May 29, 2008	20.60	20.81	20.58	20.74	22,869	+0.19(+0.94%)
May 28, 2008	20.57	20.62	20.41	20.55	8,683	+0.03(+0.13%)
May 27, 2008	20.38	20.54	20.35	20.52	19,919	+0.11(+0.55%)
May 26, 2008	20.57	20.57	20.39	20.41	0	+0.00(+0.00%)
May 23, 2008	20.57	20.57	20.39	20.41	70,224	-0.29(-1.41%)
May 22, 2008	20.67	20.76	20.63	20.70	29,723	+0.09(+0.41%)
May 21, 2008	21.00	21.00	20.60	20.61	35,518	-0.32(-1.54%)
May 20, 2008	21.14	21.14	20.87	20.93	50,199	-0.25(-1.19%)
May 19, 2008	21.23	21.39	21.14	21.19	13,617	+0.00(+0.02%)
May 16, 2008	21.32	21.32	21.06	21.18	18,948	-0.03(-0.16%)
May 15, 2008	21.03	21.26	21.02	21.22	19,806	+0.16(+0.76%)
May 14, 2008	21.08	21.18	21.06	21.06	10,249	+0.14(+0.67%)
May 13, 2008	20.92	20.97	20.89	20.92	32,186	-0.06(-0.28%)
May 12, 2008	20.74	20.99	20.74	20.98	10,084	+0.26(+1.26%)
May 09, 2008	20.73	20.83	20.70	20.72	2,844	-0.13(-0.64%)
May 08, 2008	20.88	20.91	20.80	20.85	23,660	+0.00(+0.00%)
May 07, 2008	21.33	21.33	20.83	20.85	192,132	-0.45(-2.13%)
May 06, 2008	20.99	21.32	20.99	21.30	14,969	+0.11(+0.51%)
May 05, 2008	21.28	21.30	21.16	21.19	17,476	-0.12(-0.55%)
May 02, 2008	21.49	21.51	21.29	21.31	22,359	+0.04(+0.18%)
May 01, 2008	20.87	21.32	20.87	21.27	38,968	+0.45(+2.18%)
Apr 30, 2008	21.00	21.14	20.82	20.82	72,904	-0.13(-0.63%)
Apr 29, 2008	21.03	21.05	20.93	20.95	96,649	-0.09(-0.44%)
Apr 28, 2008	21.09	21.16	21.03	21.04	42,740	-0.04(-0.20%)
Apr 25, 2008	20.97	21.11	20.82	21.09	28,744	+0.17(+0.84%)
Apr 24, 2008	20.69	21.00	20.63	20.91	12,810	+0.30(+1.47%)
Apr 23, 2008	20.65	20.76	20.54	20.61	24,838	-0.02(-0.11%)
Apr 22, 2008	20.63	20.68	20.54	20.63	25,997	-0.13(-0.62%)
Apr 21, 2008	20.77	20.80	20.68	20.76	13,034	-0.16(-0.76%)
Apr 18, 2008	21.05	21.05	20.89	20.92	24,670	+0.29(+1.43%)
Apr 17, 2008	20.52	20.67	20.50	20.62	81,963	+0.03(+0.17%)
Apr 16, 2008	20.34	20.59	20.34	20.59	64,875	+0.47(+2.35%)
Apr 15, 2008	20.08	20.12	20.00	20.12	9,162	+0.14(+0.70%)
Apr 14, 2008	20.17	20.17	19.98	19.98	28,481	-0.22(-1.08%)
Apr 11, 2008	20.36	20.45	20.15	20.19	23,189	-0.36(-1.74%)
Apr 10, 2008	20.53	20.68	20.53	20.55	8,760	+0.05(+0.25%)
Apr 09, 2008	20.64	20.68	20.48	20.50	14,944	-0.24(-1.14%)
Apr 08, 2008	20.79	20.85	20.69	20.74	5,281	-0.16(-0.79%)
Apr 07, 2008	20.99	21.01	20.89	20.90	19,710	+0.08(+0.39%)
Apr 04, 2008	20.96	21.01	20.80	20.82	23,833	-0.06(-0.30%)
Apr 03, 2008	20.73	20.99	20.71	20.88	23,704	-0.01(-0.03%)
Apr 02, 2008	20.92	21.02	20.83	20.89	74,978	-0.02(-0.07%)

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.