Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.83	20.55	19.72	20.23	1,259,402	+0.53(+2.71%)
Jun 27, 2008	19.65	20.04	19.61	19.70	686,300	-0.14(-0.73%)
Jun 26, 2008	21.09	21.09	19.64	19.84	1,650,160	-1.05(-5.01%)
Jun 25, 2008	21.15	21.15	20.72	20.89	952,062	+0.16(+0.77%)
Jun 24, 2008	21.11	21.31	20.65	20.73	940,672	-0.59(-2.78%)
Jun 23, 2008	21.26	22.22	21.08	21.32	1,328,338	-0.80(-3.62%)
Jun 20, 2008	22.90	22.93	21.85	22.12	957,170	-0.23(-1.03%)
Jun 19, 2008	22.33	22.73	22.18	22.35	898,416	-0.09(-0.39%)
Jun 18, 2008	22.38	22.91	22.02	22.44	1,332,187	-0.62(-2.69%)
Jun 17, 2008	21.81	23.97	21.81	23.06	3,144,889	+1.27(+5.81%)
Jun 16, 2008	21.23	21.84	21.22	21.80	1,301,883	+0.71(+3.37%)
Jun 13, 2008	20.80	21.19	20.58	21.08	618,872	+0.37(+1.78%)
Jun 12, 2008	20.51	21.02	20.37	20.72	766,333	+0.25(+1.20%)
Jun 11, 2008	20.89	21.24	20.44	20.47	452,381	-0.42(-2.00%)
Jun 10, 2008	20.90	21.29	20.53	20.89	1,228,357	-0.47(-2.20%)
Jun 09, 2008	20.63	21.85	20.48	21.36	1,375,625	+0.75(+3.64%)
Jun 06, 2008	20.59	20.87	20.47	20.61	950,428	-0.15(-0.73%)
Jun 05, 2008	20.29	20.92	20.12	20.76	547,763	+0.54(+2.68%)
Jun 04, 2008	20.66	20.91	20.09	20.22	744,569	-0.84(-4.01%)
Jun 03, 2008	20.59	21.24	20.59	21.06	969,119	+0.48(+2.35%)
Jun 02, 2008	20.43	20.72	20.22	20.58	653,168	-0.11(-0.52%)
May 30, 2008	20.61	20.79	20.20	20.69	383,196	+0.07(+0.35%)
May 29, 2008	20.48	20.74	20.10	20.61	808,315	+0.16(+0.78%)
May 28, 2008	20.35	20.69	20.07	20.46	627,606	+0.09(+0.46%)
May 27, 2008	20.87	20.87	20.17	20.36	600,221	-0.26(-1.26%)
May 26, 2008	20.89	21.26	20.19	20.62	952,194	+0.00(+0.00%)
May 23, 2008	20.89	21.26	20.19	20.62	952,194	-0.39(-1.86%)
May 22, 2008	19.57	21.13	19.57	21.01	1,871,256	+1.57(+8.06%)
May 21, 2008	19.39	19.84	19.39	19.44	704,630	+0.12(+0.64%)
May 20, 2008	19.31	19.79	18.95	19.32	843,053	-0.46(-2.34%)
May 19, 2008	19.60	20.21	19.51	19.78	466,946	+0.14(+0.70%)
May 16, 2008	19.68	19.95	19.47	19.65	374,813	-0.04(-0.18%)
May 15, 2008	19.39	19.78	19.29	19.68	728,678	+0.35(+1.79%)
May 14, 2008	19.70	19.91	19.31	19.34	629,503	-0.22(-1.14%)
May 13, 2008	19.79	19.93	19.16	19.56	545,954	-0.25(-1.24%)
May 12, 2008	19.79	19.99	19.29	19.81	348,643	+0.00(+0.00%)
May 09, 2008	19.91	19.91	19.08	19.81	623,278	-0.17(-0.87%)
May 08, 2008	19.81	20.22	19.68	19.98	945,744	+0.20(+1.02%)
May 07, 2008	19.91	20.57	19.63	19.78	1,612,605	-0.01(-0.04%)
May 06, 2008	18.02	19.88	17.83	19.78	2,227,243	+2.40(+13.83%)
May 05, 2008	17.83	17.97	17.15	17.38	1,486,796	-0.43(-2.42%)
May 02, 2008	17.42	17.83	17.37	17.81	1,183,103	+0.44(+2.54%)
May 01, 2008	17.12	17.44	16.82	17.37	1,328,525	+0.43(+2.56%)
Apr 30, 2008	17.28	17.34	16.89	16.94	1,482,147	-0.40(-2.29%)
Apr 29, 2008	18.35	18.44	17.20	17.34	1,568,853	-1.16(-6.28%)
Apr 28, 2008	18.61	18.74	18.44	18.50	957,278	-0.29(-1.54%)
Apr 25, 2008	19.01	19.15	18.67	18.79	951,996	-0.08(-0.42%)
Apr 24, 2008	18.19	19.09	17.76	18.87	1,303,979	-0.04(-0.23%)
Apr 23, 2008	19.58	19.58	18.82	18.91	860,305	-0.61(-3.14%)
Apr 22, 2008	19.39	19.70	18.96	19.52	695,184	-0.04(-0.22%)
Apr 21, 2008	19.99	20.09	19.50	19.57	427,253	-0.22(-1.13%)
Apr 18, 2008	19.85	19.85	19.39	19.79	412,316	+0.22(+1.11%)
Apr 17, 2008	19.33	19.63	19.07	19.57	575,313	+0.27(+1.38%)
Apr 16, 2008	19.55	19.80	18.91	19.31	903,798	-0.05(-0.26%)
Apr 15, 2008	19.24	19.59	19.16	19.36	482,798	+0.36(+1.90%)
Apr 14, 2008	18.98	19.42	18.66	19.00	485,539	+0.01(+0.08%)
Apr 11, 2008	18.94	19.31	18.25	18.98	792,089	+0.48(+2.57%)
Apr 10, 2008	18.81	18.81	17.82	18.51	1,464,276	-0.70(-3.65%)
Apr 09, 2008	19.86	19.86	18.98	19.21	615,480	-0.58(-2.92%)
Apr 08, 2008	19.10	19.97	19.10	19.78	509,412	+0.35(+1.78%)
Apr 07, 2008	19.39	19.93	19.31	19.44	613,356	-0.10(-0.52%)
Apr 04, 2008	19.60	20.03	19.42	19.54	571,134	-0.04(-0.18%)
Apr 03, 2008	19.21	20.21	19.04	19.57	797,093	+0.22(+1.16%)
Apr 02, 2008	18.84	19.45	18.56	19.35	631,464	+0.45(+2.41%)

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.