Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.54	18.54	18.00	18.01	29,291	-0.44(-2.38%)
Jun 27, 2008	18.81	18.98	18.04	18.45	44,311	-0.55(-2.89%)
Jun 26, 2008	18.60	19.09	18.57	19.00	29,900	+0.19(+1.01%)
Jun 25, 2008	18.48	18.90	18.45	18.81	38,384	+0.61(+3.35%)
Jun 24, 2008	18.40	18.40	18.20	18.20	27,395	-0.05(-0.27%)
Jun 23, 2008	18.70	18.85	18.25	18.25	33,749	-0.60(-3.18%)
Jun 20, 2008	19.09	19.09	18.70	18.85	25,710	-0.09(-0.48%)
Jun 19, 2008	19.29	19.35	18.90	18.94	20,463	-0.51(-2.62%)
Jun 18, 2008	19.50	19.50	19.31	19.45	18,847	-0.13(-0.66%)
Jun 17, 2008	19.63	19.63	19.46	19.58	18,215	+0.05(+0.26%)
Jun 16, 2008	19.50	19.60	19.35	19.53	28,252	-0.07(-0.36%)
Jun 13, 2008	19.20	19.64	19.20	19.60	13,532	+0.28(+1.45%)
Jun 12, 2008	19.58	19.62	19.26	19.32	26,108	-0.02(-0.10%)
Jun 11, 2008	19.50	19.55	19.32	19.34	33,759	-0.28(-1.43%)
Jun 10, 2008	19.71	19.92	19.56	19.62	27,709	-0.42(-2.10%)
Jun 09, 2008	20.37	20.40	19.92	20.04	26,111	-0.35(-1.72%)
Jun 06, 2008	20.29	20.44	20.21	20.39	18,720	+0.00(+0.00%)
Jun 05, 2008	20.05	20.41	20.05	20.39	26,400	+0.34(+1.70%)
Jun 04, 2008	20.30	20.34	20.05	20.05	26,770	-0.21(-1.04%)
Jun 03, 2008	20.90	20.93	20.15	20.26	36,182	-0.32(-1.55%)
Jun 02, 2008	21.19	21.19	20.47	20.58	28,707	-0.59(-2.79%)
May 30, 2008	21.10	21.17	21.04	21.17	21,608	+0.19(+0.91%)
May 29, 2008	20.91	21.12	20.89	20.98	28,151	-0.04(-0.19%)
May 28, 2008	21.14	21.14	21.02	21.02	17,869	-0.11(-0.52%)
May 27, 2008	21.20	21.20	21.06	21.13	98,837	-0.02(-0.09%)
May 26, 2008	21.07	21.33	21.06	21.15	0	+0.00(+0.00%)
May 23, 2008	21.07	21.33	21.06	21.15	44,160	+0.05(+0.24%)
May 22, 2008	21.19	21.20	21.05	21.10	37,089	-0.05(-0.24%)
May 21, 2008	21.06	21.19	21.06	21.15	37,106	+0.04(+0.19%)
May 20, 2008	21.10	21.12	20.90	21.11	30,053	-0.00(-0.01%)
May 19, 2008	21.15	21.22	21.02	21.11	22,003	-0.14(-0.64%)
May 16, 2008	20.94	21.25	20.94	21.25	15,025	+0.23(+1.09%)
May 15, 2008	21.01	21.08	20.91	21.02	70,013	-0.09(-0.43%)
May 14, 2008	21.13	21.27	20.96	21.11	30,739	-0.01(-0.05%)
May 13, 2008	21.31	21.31	20.92	21.12	24,078	-0.53(-2.45%)
May 12, 2008	21.61	21.70	21.43	21.65	42,415	-0.03(-0.14%)
May 09, 2008	21.65	21.78	21.51	21.68	10,469	+0.04(+0.18%)
May 08, 2008	21.51	21.67	21.48	21.64	22,730	+0.09(+0.42%)
May 07, 2008	21.32	21.60	21.22	21.55	22,625	+0.22(+1.01%)
May 06, 2008	21.23	21.40	21.12	21.33	20,923	-0.01(-0.03%)
May 05, 2008	21.42	21.56	21.30	21.34	14,760	-0.11(-0.51%)
May 02, 2008	21.41	21.50	21.27	21.45	39,170	+0.01(+0.05%)
May 01, 2008	21.43	21.50	21.40	21.44	31,719	-0.14(-0.65%)
Apr 30, 2008	21.50	21.60	21.40	21.58	21,744	+0.10(+0.47%)
Apr 29, 2008	21.41	21.50	21.40	21.48	27,506	+0.04(+0.19%)
Apr 28, 2008	21.40	21.60	21.23	21.44	48,975	+0.01(+0.05%)
Apr 25, 2008	21.20	21.60	21.20	21.43	16,898	+0.19(+0.89%)
Apr 24, 2008	21.43	21.45	21.12	21.24	57,430	-0.15(-0.70%)
Apr 23, 2008	21.34	21.57	21.34	21.39	17,500	-0.08(-0.37%)
Apr 22, 2008	21.50	21.62	21.32	21.47	59,648	-0.03(-0.14%)
Apr 21, 2008	21.40	21.81	21.40	21.50	29,344	-0.14(-0.65%)
Apr 18, 2008	21.60	21.85	21.54	21.64	35,311	+0.25(+1.17%)
Apr 17, 2008	21.15	21.40	21.15	21.39	15,900	+0.22(+1.04%)
Apr 16, 2008	21.05	21.23	21.03	21.17	31,683	+0.21(+1.00%)
Apr 15, 2008	21.06	21.23	20.96	20.96	21,081	-0.18(-0.85%)
Apr 14, 2008	21.14	21.20	21.01	21.14	24,044	+0.05(+0.22%)
Apr 11, 2008	21.08	21.15	21.01	21.09	16,700	+0.06(+0.30%)
Apr 10, 2008	20.94	21.04	20.91	21.03	14,500	+0.01(+0.05%)
Apr 09, 2008	20.85	21.07	20.85	21.02	37,800	+0.13(+0.62%)
Apr 08, 2008	20.86	20.92	20.69	20.89	33,700	-0.11(-0.52%)
Apr 07, 2008	20.92	21.00	20.80	21.00	17,200	+0.00(+0.00%)
Apr 04, 2008	20.70	21.00	20.61	21.00	21,761	+0.30(+1.45%)
Apr 03, 2008	20.31	20.72	20.31	20.70	29,800	+0.35(+1.72%)
Apr 02, 2008	20.42	20.45	20.20	20.35	35,200	+0.14(+0.69%)

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.