Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.34	19.65	19.10	19.44	2,929,068	+0.14(+0.72%)
Jun 27, 2008	19.34	20.16	19.30	19.30	5,256,552	-0.01(-0.06%)
Jun 26, 2008	19.35	19.35	19.05	19.31	4,741,302	-0.23(-1.16%)
Jun 25, 2008	19.15	19.76	19.12	19.54	4,358,631	+0.42(+2.19%)
Jun 24, 2008	19.05	19.35	18.95	19.12	2,766,334	-0.06(-0.33%)
Jun 23, 2008	19.38	19.46	19.10	19.18	1,785,169	-0.09(-0.46%)
Jun 20, 2008	19.61	19.84	19.23	19.27	2,738,165	-0.52(-2.62%)
Jun 19, 2008	19.64	19.89	19.56	19.79	2,300,029	+0.11(+0.57%)
Jun 18, 2008	20.04	20.04	19.47	19.68	4,464,970	-0.41(-2.06%)
Jun 17, 2008	20.51	20.53	19.95	20.09	5,004,876	-0.31(-1.50%)
Jun 16, 2008	20.25	20.69	20.12	20.40	5,767,166	-0.04(-0.20%)
Jun 13, 2008	20.02	20.49	20.01	20.44	4,333,540	+0.50(+2.52%)
Jun 12, 2008	20.01	20.21	19.87	19.94	2,245,032	-0.01(-0.06%)
Jun 11, 2008	20.09	20.23	19.88	19.95	4,077,819	-0.26(-1.28%)
Jun 10, 2008	19.93	20.25	19.41	20.21	6,088,547	+0.56(+2.83%)
Jun 09, 2008	19.31	19.69	19.26	19.65	3,677,436	+0.30(+1.56%)
Jun 06, 2008	19.78	19.81	19.35	19.35	3,654,132	-0.58(-2.92%)
Jun 05, 2008	19.65	20.07	19.61	19.93	1,922,171	+0.23(+1.19%)
Jun 04, 2008	19.65	19.78	19.51	19.70	3,737,882	+0.03(+0.15%)
Jun 03, 2008	19.82	19.82	19.52	19.67	2,935,253	-0.07(-0.34%)
Jun 02, 2008	19.92	19.97	19.63	19.74	1,805,167	-0.18(-0.92%)
May 30, 2008	19.97	20.07	19.89	19.92	2,619,434	-0.08(-0.42%)
May 29, 2008	19.58	20.40	19.45	20.00	3,975,112	+0.43(+2.18%)
May 28, 2008	19.65	19.69	19.51	19.58	1,540,705	-0.07(-0.36%)
May 27, 2008	19.47	19.84	19.47	19.65	1,602,163	+0.17(+0.88%)
May 26, 2008	19.73	19.75	19.47	19.48	0	+0.00(+0.00%)
May 23, 2008	19.73	19.75	19.47	19.48	1,667,336	-0.32(-1.61%)
May 22, 2008	19.44	19.91	19.44	19.79	2,713,447	+0.19(+0.96%)
May 21, 2008	19.88	19.99	19.56	19.61	2,742,842	-0.18(-0.89%)
May 20, 2008	19.91	20.13	19.74	19.78	2,138,822	-0.26(-1.32%)
May 19, 2008	20.07	20.32	19.96	20.04	3,027,903	-0.06(-0.31%)
May 16, 2008	20.08	20.49	19.90	20.11	2,216,576	-0.08(-0.41%)
May 15, 2008	20.09	20.25	19.86	20.19	3,156,571	+0.17(+0.84%)
May 14, 2008	20.35	20.40	19.99	20.02	4,485,963	-0.35(-1.70%)
May 13, 2008	20.37	20.54	20.11	20.37	5,340,490	-0.03(-0.14%)
May 12, 2008	20.10	20.43	19.98	20.40	2,995,920	+0.28(+1.39%)
May 09, 2008	19.81	20.22	19.74	20.12	2,136,363	+0.11(+0.56%)
May 08, 2008	20.08	20.09	19.67	20.01	3,492,701	+0.08(+0.38%)
May 07, 2008	20.34	20.48	19.72	19.93	7,197,104	-0.44(-2.14%)
May 06, 2008	19.24	20.48	19.22	20.37	13,929,796	+1.37(+7.20%)
May 05, 2008	18.57	19.06	18.47	19.00	6,692,013	+0.45(+2.41%)
May 02, 2008	18.93	18.94	18.41	18.55	6,839,898	-0.39(-2.03%)
May 01, 2008	19.09	19.09	18.72	18.94	3,957,006	-0.15(-0.79%)
Apr 30, 2008	19.35	19.43	19.09	19.09	3,959,960	-0.33(-1.68%)
Apr 29, 2008	19.14	19.51	19.11	19.41	3,323,560	+0.20(+1.05%)
Apr 28, 2008	19.02	19.29	18.82	19.21	2,030,863	+0.11(+0.57%)
Apr 25, 2008	19.01	19.10	18.84	19.10	2,509,853	+0.22(+1.15%)
Apr 24, 2008	18.50	19.04	18.49	18.89	2,647,739	+0.47(+2.57%)
Apr 23, 2008	18.50	18.56	18.38	18.41	1,929,799	-0.08(-0.43%)
Apr 22, 2008	18.58	18.66	18.34	18.49	3,005,563	-0.10(-0.52%)
Apr 21, 2008	18.56	18.65	18.43	18.59	1,934,630	+0.03(+0.16%)
Apr 18, 2008	18.83	18.89	18.48	18.56	3,025,122	-0.10(-0.54%)
Apr 17, 2008	18.76	18.76	18.40	18.66	4,007,736	-0.07(-0.38%)
Apr 16, 2008	18.96	19.02	18.43	18.73	4,956,876	-0.09(-0.47%)
Apr 15, 2008	19.22	19.29	18.68	18.82	4,335,447	-0.41(-2.11%)
Apr 14, 2008	19.05	19.28	19.02	19.22	2,128,281	+0.23(+1.23%)
Apr 11, 2008	18.92	19.11	18.85	18.99	3,493,222	-0.03(-0.13%)
Apr 10, 2008	18.81	19.09	18.74	19.02	3,990,425	+0.33(+1.79%)
Apr 09, 2008	18.83	18.97	18.37	18.68	6,566,701	-0.62(-3.19%)
Apr 08, 2008	19.15	19.31	19.15	19.30	2,800,253	+0.04(+0.20%)
Apr 07, 2008	19.48	19.57	19.15	19.26	5,549,055	-0.52(-2.64%)
Apr 04, 2008	20.00	20.00	19.08	19.78	2,977,272	-0.21(-1.05%)
Apr 03, 2008	19.68	20.07	19.46	19.99	4,061,012	+0.33(+1.70%)
Apr 02, 2008	19.85	19.94	19.58	19.66	3,464,838	-0.18(-0.91%)

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.