Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.21	18.21	18.21	18.21	2,938	+0.02(+0.11%)
Jun 27, 2008	18.11	18.20	18.03	18.19	15,597	+0.18(+1.00%)
Jun 26, 2008	18.01	18.05	18.01	18.01	6,171	+0.20(+1.11%)
Jun 25, 2008	17.80	17.81	17.79	17.81	7,870	-0.12(-0.66%)
Jun 24, 2008	17.91	17.93	17.91	17.93	1,175	+0.14(+0.76%)
Jun 23, 2008	17.82	17.88	17.80	17.80	33,504	-0.02(-0.12%)
Jun 20, 2008	17.80	17.82	17.80	17.82	7,053	+0.12(+0.69%)
Jun 19, 2008	17.72	17.72	17.66	17.69	12,067	-0.11(-0.61%)
Jun 18, 2008	17.69	17.80	17.69	17.80	10,021	+0.15(+0.85%)
Jun 17, 2008	17.64	17.65	17.63	17.65	6,583	+0.05(+0.27%)
Jun 16, 2008	17.58	17.63	17.58	17.60	58,191	+0.04(+0.25%)
Jun 13, 2008	17.61	17.63	17.56	17.56	2,204	-0.22(-1.22%)
Jun 12, 2008	17.78	17.78	17.78	17.78	0	+0.00(+0.00%)
Jun 11, 2008	17.76	17.78	17.76	17.78	8,517	-0.04(-0.21%)
Jun 10, 2008	17.82	17.90	17.81	17.82	2,348	-0.10(-0.57%)
Jun 09, 2008	17.91	17.94	17.91	17.92	7,611	-0.04(-0.23%)
Jun 06, 2008	17.90	17.99	17.90	17.96	21,172	+0.20(+1.11%)
Jun 05, 2008	17.84	17.84	17.76	17.76	5,642	-0.12(-0.68%)
Jun 04, 2008	18.01	18.01	17.86	17.88	24,099	+0.01(+0.08%)
Jun 03, 2008	17.89	17.91	17.87	17.87	12,343	-0.06(-0.34%)
Jun 02, 2008	17.88	17.95	17.69	17.93	21,298	+0.02(+0.13%)
May 30, 2008	17.86	17.93	17.86	17.91	4,702	+0.12(+0.65%)
May 29, 2008	17.79	17.79	17.76	17.79	18,250	-0.15(-0.85%)
May 28, 2008	17.97	17.98	17.95	17.95	3,864	-0.18(-1.01%)
May 27, 2008	18.13	18.13	18.13	18.13	293	-0.26(-1.42%)
May 26, 2008	18.19	18.39	18.16	18.39	0	+0.00(+0.00%)
May 23, 2008	18.19	18.39	18.16	18.39	2,739	+0.30(+1.64%)
May 22, 2008	18.17	18.17	18.09	18.09	3,321	-0.20(-1.08%)
May 21, 2008	18.26	18.30	18.23	18.29	25,319	-0.02(-0.09%)
May 20, 2008	18.31	18.31	18.31	18.31	293	+0.11(+0.62%)
May 19, 2008	18.14	18.20	18.14	18.20	3,526	+0.00(+0.02%)
May 16, 2008	18.20	18.20	18.19	18.19	1,469	+0.08(+0.45%)
May 15, 2008	18.10	18.11	18.10	18.11	2,174	+0.07(+0.38%)
May 14, 2008	18.11	18.12	18.04	18.04	14,768	-0.07(-0.38%)
May 13, 2008	18.14	18.14	18.11	18.11	4,702	-0.28(-1.54%)
May 12, 2008	18.36	18.40	18.36	18.40	4,299	+0.11(+0.62%)
May 09, 2008	18.32	18.32	18.28	18.28	499	+0.05(+0.28%)
May 08, 2008	18.15	18.23	18.15	18.23	1,469	+0.17(+0.94%)
May 07, 2008	18.03	18.06	18.02	18.06	7,655	+0.02(+0.11%)
May 06, 2008	18.10	18.10	18.04	18.04	1,322	-0.10(-0.54%)
May 05, 2008	18.15	18.15	18.14	18.14	2,113	+0.02(+0.09%)
May 02, 2008	18.18	18.19	18.12	18.12	3,879	-0.20(-1.10%)
May 01, 2008	18.44	18.46	18.32	18.32	5,760	-0.05(-0.26%)
Apr 30, 2008	18.28	18.37	17.87	18.37	87,713	+0.11(+0.62%)
Apr 29, 2008	18.33	18.33	18.26	18.26	23,100	+0.09(+0.47%)
Apr 28, 2008	18.12	18.17	18.12	18.17	12,343	+0.04(+0.21%)
Apr 25, 2008	18.15	18.20	18.14	18.14	4,775	-0.10(-0.52%)
Apr 24, 2008	18.25	18.27	18.23	18.23	7,641	-0.09(-0.52%)
Apr 23, 2008	18.36	18.36	18.32	18.33	39,408	-0.11(-0.57%)
Apr 22, 2008	18.42	18.43	18.42	18.43	16,164	+0.07(+0.39%)
Apr 21, 2008	18.26	18.36	18.24	18.36	17,045	+0.05(+0.30%)
Apr 18, 2008	18.23	18.31	18.15	18.31	111,107	-0.02(-0.09%)
Apr 17, 2008	18.41	18.41	18.26	18.32	48,169	-0.04(-0.24%)
Apr 16, 2008	18.46	18.49	18.35	18.37	113,323	-0.20(-1.08%)
Apr 15, 2008	18.57	18.57	18.57	18.57	822	-0.15(-0.78%)
Apr 14, 2008	18.74	18.79	18.71	18.71	4,408	-0.09(-0.49%)
Apr 11, 2008	18.76	18.81	18.76	18.81	881	+0.14(+0.73%)
Apr 10, 2008	18.75	18.75	18.64	18.67	16,458	-0.06(-0.33%)
Apr 09, 2008	18.63	18.73	18.63	18.73	587	+0.16(+0.88%)
Apr 08, 2008	18.65	18.67	18.54	18.57	433,789	-0.16(-0.83%)
Apr 07, 2008	18.72	18.72	18.72	18.72	0	+0.00(+0.00%)
Apr 04, 2008	18.70	18.72	18.70	18.72	18,221	+0.15(+0.82%)
Apr 03, 2008	18.62	18.62	18.53	18.57	12,343	-0.01(-0.05%)
Apr 02, 2008	18.53	18.58	18.53	18.58	881	+0.08(+0.42%)

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.