Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.09	18.78	17.95	17.96	789,231	-0.17(-0.96%)
Jun 27, 2008	18.23	18.32	17.99	18.14	1,073,067	-0.08(-0.46%)
Jun 26, 2008	18.43	18.73	18.20	18.22	969,897	-0.42(-2.23%)
Jun 25, 2008	18.51	18.97	18.42	18.64	3,652,248	+0.15(+0.81%)
Jun 24, 2008	18.69	18.79	18.46	18.49	822,462	-0.30(-1.59%)
Jun 23, 2008	18.78	18.97	18.67	18.78	631,161	+0.06(+0.31%)
Jun 20, 2008	19.27	19.47	18.67	18.73	1,517,836	-0.66(-3.42%)
Jun 19, 2008	19.15	19.45	19.01	19.39	677,417	+0.22(+1.13%)
Jun 18, 2008	19.20	19.31	18.97	19.17	617,520	-0.14(-0.73%)
Jun 17, 2008	19.33	19.46	19.27	19.32	556,692	-0.02(-0.09%)
Jun 16, 2008	19.24	19.40	19.10	19.33	445,348	+0.03(+0.17%)
Jun 13, 2008	19.21	19.45	19.07	19.30	478,402	+0.27(+1.40%)
Jun 12, 2008	19.03	19.33	18.97	19.03	631,557	+0.19(+1.01%)
Jun 11, 2008	18.99	19.37	18.78	18.84	666,095	-0.20(-1.05%)
Jun 10, 2008	19.12	19.32	18.97	19.04	879,848	-0.13(-0.69%)
Jun 09, 2008	19.38	19.43	18.95	19.17	780,439	-0.02(-0.09%)
Jun 06, 2008	19.65	19.65	19.19	19.19	1,098,407	-0.68(-3.42%)
Jun 05, 2008	19.54	19.89	19.23	19.87	1,044,816	+0.34(+1.74%)
Jun 04, 2008	19.19	19.72	19.19	19.53	756,410	+0.29(+1.51%)
Jun 03, 2008	19.52	19.61	19.06	19.24	862,926	-0.22(-1.11%)
Jun 02, 2008	19.48	19.51	19.12	19.46	1,441,256	-0.30(-1.51%)
May 30, 2008	19.58	19.78	19.34	19.76	1,069,167	+0.23(+1.19%)
May 29, 2008	19.34	19.70	19.15	19.52	822,940	+0.17(+0.86%)
May 28, 2008	19.37	19.37	19.11	19.36	656,878	+0.00(+0.00%)
May 27, 2008	19.30	19.40	19.08	19.36	974,848	+0.14(+0.73%)
May 26, 2008	19.32	19.43	19.08	19.22	809,650	+0.00(+0.00%)
May 23, 2008	19.32	19.43	19.08	19.22	809,650	-0.33(-1.70%)
May 22, 2008	19.37	19.71	19.29	19.55	843,684	+0.20(+1.03%)
May 21, 2008	19.51	19.72	19.22	19.35	836,451	-0.10(-0.51%)
May 20, 2008	19.34	19.59	19.22	19.45	778,994	+0.11(+0.56%)
May 19, 2008	19.47	19.58	19.22	19.34	1,139,659	-0.22(-1.15%)
May 16, 2008	19.57	19.59	19.18	19.56	740,675	+0.12(+0.60%)
May 15, 2008	19.61	19.68	19.13	19.45	1,336,811	-0.23(-1.18%)
May 14, 2008	19.44	19.87	19.39	19.68	1,413,807	+0.27(+1.41%)
May 13, 2008	19.48	19.63	19.27	19.41	1,492,335	-0.02(-0.09%)
May 12, 2008	19.07	19.43	18.84	19.42	1,689,304	+0.34(+1.78%)
May 09, 2008	18.68	19.24	18.47	19.08	2,715,531	+0.06(+0.31%)
May 08, 2008	18.29	19.13	18.04	19.03	3,051,818	+0.49(+2.64%)
May 07, 2008	19.51	19.91	18.47	18.54	7,609,094	-3.37(-15.38%)
May 06, 2008	21.63	22.06	21.27	21.91	670,130	+0.22(+0.99%)
May 05, 2008	21.79	22.04	21.61	21.69	504,086	-0.26(-1.17%)
May 02, 2008	22.81	22.81	21.71	21.95	1,042,828	-0.72(-3.19%)
May 01, 2008	21.77	22.80	21.77	22.67	708,085	+0.86(+3.92%)
Apr 30, 2008	22.23	22.40	21.72	21.81	613,863	-0.41(-1.87%)
Apr 29, 2008	21.81	22.27	21.75	22.23	639,828	+0.47(+2.17%)
Apr 28, 2008	21.68	21.98	21.58	21.76	467,900	+0.01(+0.04%)
Apr 25, 2008	22.39	22.39	21.46	21.75	706,553	-0.53(-2.38%)
Apr 24, 2008	21.90	22.41	21.34	22.28	533,829	+0.46(+2.09%)
Apr 23, 2008	21.32	21.88	20.88	21.82	571,180	+0.57(+2.70%)
Apr 22, 2008	21.42	21.42	20.92	21.25	569,953	-0.30(-1.39%)
Apr 21, 2008	21.84	21.84	21.23	21.55	472,522	-0.51(-2.30%)
Apr 18, 2008	21.42	22.11	21.18	22.05	725,773	+1.05(+5.02%)
Apr 17, 2008	21.13	21.22	20.69	21.00	388,217	-0.23(-1.09%)
Apr 16, 2008	20.66	21.23	20.64	21.23	474,353	+0.69(+3.35%)
Apr 15, 2008	20.48	20.69	20.44	20.54	415,120	+0.10(+0.49%)
Apr 14, 2008	20.51	20.92	20.34	20.44	533,234	-0.18(-0.89%)
Apr 11, 2008	20.62	21.28	20.55	20.63	599,998	-0.69(-3.23%)
Apr 10, 2008	21.08	21.32	21.01	21.32	573,809	+0.23(+1.10%)
Apr 09, 2008	21.45	21.72	21.05	21.08	593,092	-0.29(-1.36%)
Apr 08, 2008	20.96	21.39	20.96	21.37	593,753	+0.23(+1.10%)
Apr 07, 2008	21.66	21.66	21.08	21.14	455,998	-0.43(-2.00%)
Apr 04, 2008	21.36	21.68	21.03	21.57	717,380	+0.27(+1.25%)
Apr 03, 2008	21.09	21.41	21.06	21.31	657,429	-0.02(-0.12%)
Apr 02, 2008	21.30	21.71	21.08	21.33	732,983	-0.08(-0.39%)

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.