Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.72	19.72	18.69	18.94	336,342	-0.12(-0.63%)
Jun 27, 2008	18.83	19.16	18.83	19.06	584,002	+0.22(+1.19%)
Jun 26, 2008	19.01	19.02	18.61	18.83	269,300	-0.37(-1.91%)
Jun 25, 2008	18.53	19.23	18.47	19.20	387,494	+0.65(+3.48%)
Jun 24, 2008	19.02	19.26	18.55	18.55	289,343	-0.65(-3.37%)
Jun 23, 2008	20.07	20.26	18.94	19.20	236,679	-0.78(-3.91%)
Jun 20, 2008	20.31	20.31	19.44	19.98	378,916	-0.05(-0.24%)
Jun 19, 2008	20.05	20.27	19.78	20.03	522,144	+0.02(+0.12%)
Jun 18, 2008	19.69	20.09	19.69	20.01	317,877	+0.26(+1.33%)
Jun 17, 2008	19.97	20.02	19.72	19.74	172,866	-0.20(-1.00%)
Jun 16, 2008	19.94	19.98	19.58	19.94	597,019	+0.03(+0.16%)
Jun 13, 2008	19.85	19.95	19.58	19.91	187,031	+0.30(+1.55%)
Jun 12, 2008	19.84	20.17	19.58	19.61	366,634	+0.04(+0.20%)
Jun 11, 2008	19.73	19.82	19.54	19.57	339,217	-0.17(-0.85%)
Jun 10, 2008	19.57	20.34	19.20	19.73	398,842	-0.37(-1.86%)
Jun 09, 2008	20.56	20.62	19.81	20.11	209,422	-0.49(-2.40%)
Jun 06, 2008	22.13	22.13	20.60	20.60	268,429	-1.81(-8.08%)
Jun 05, 2008	21.50	22.41	21.09	22.41	213,426	+0.91(+4.23%)
Jun 04, 2008	20.64	21.62	20.52	21.51	332,413	+1.17(+5.77%)
Jun 03, 2008	20.78	20.79	20.00	20.33	366,214	-0.33(-1.58%)
Jun 02, 2008	20.91	20.95	20.36	20.66	250,023	-0.38(-1.82%)
May 30, 2008	20.84	21.04	20.70	21.04	386,058	+0.23(+1.11%)
May 29, 2008	20.92	21.10	20.71	20.81	183,753	-0.15(-0.72%)
May 28, 2008	20.72	20.96	20.71	20.96	255,709	+0.21(+1.00%)
May 27, 2008	19.97	20.88	19.73	20.76	293,356	+0.81(+4.04%)
May 26, 2008	19.90	20.02	19.40	19.95	0	+0.00(+0.00%)
May 23, 2008	19.90	20.02	19.40	19.95	480,329	-0.02(-0.08%)
May 22, 2008	20.31	20.31	19.62	19.97	240,437	+0.37(+1.87%)
May 21, 2008	19.54	19.83	19.47	19.60	480,769	+0.10(+0.49%)
May 20, 2008	19.50	19.54	19.24	19.50	299,559	-0.04(-0.20%)
May 19, 2008	19.44	19.74	19.37	19.54	349,869	+0.14(+0.70%)
May 16, 2008	19.46	19.57	18.95	19.41	520,040	+0.27(+1.42%)
May 15, 2008	19.22	19.54	19.07	19.14	235,840	-0.12(-0.62%)
May 14, 2008	19.27	19.57	19.04	19.26	205,157	+0.05(+0.25%)
May 13, 2008	19.42	19.42	19.09	19.21	122,824	-0.13(-0.66%)
May 12, 2008	19.12	19.40	18.99	19.34	198,198	+0.30(+1.55%)
May 09, 2008	18.98	19.23	18.89	19.04	87,239	-0.11(-0.58%)
May 08, 2008	19.25	19.26	18.94	19.15	267,127	-0.10(-0.50%)
May 07, 2008	19.73	19.73	19.14	19.25	230,997	-0.40(-2.03%)
May 06, 2008	19.62	19.73	19.43	19.65	264,300	-0.24(-1.20%)
May 05, 2008	20.38	20.49	19.81	19.89	330,005	-0.61(-3.00%)
May 02, 2008	19.94	21.10	19.94	20.50	831,820	-1.12(-5.17%)
May 01, 2008	20.79	22.58	20.79	21.62	435,901	+0.57(+2.69%)
Apr 30, 2008	20.99	21.15	20.72	21.05	433,405	+0.16(+0.76%)
Apr 29, 2008	21.03	21.05	20.74	20.89	264,510	-0.14(-0.64%)
Apr 28, 2008	20.95	21.42	20.68	21.03	263,311	+0.13(+0.61%)
Apr 25, 2008	20.52	21.20	20.45	20.90	200,665	+0.46(+2.26%)
Apr 24, 2008	20.52	20.65	20.13	20.44	556,321	+0.06(+0.31%)
Apr 23, 2008	20.62	20.64	20.15	20.37	297,706	-0.16(-0.78%)
Apr 22, 2008	20.78	21.02	19.94	20.53	341,288	-0.34(-1.64%)
Apr 21, 2008	20.72	21.28	20.64	20.88	288,402	+0.03(+0.15%)
Apr 18, 2008	21.16	21.29	20.64	20.84	296,443	+0.02(+0.11%)
Apr 17, 2008	20.84	21.17	20.61	20.82	223,784	-0.06(-0.31%)
Apr 16, 2008	20.37	21.25	20.36	20.88	339,477	+0.74(+3.68%)
Apr 15, 2008	20.25	20.48	19.98	20.14	328,195	-0.02(-0.08%)
Apr 14, 2008	20.34	20.34	19.73	20.16	386,518	-0.18(-0.90%)
Apr 11, 2008	20.31	21.07	20.08	20.34	434,137	-0.48(-2.30%)
Apr 10, 2008	20.56	21.17	20.52	20.82	310,402	+0.21(+1.01%)
Apr 09, 2008	21.20	21.21	20.48	20.61	224,448	-0.61(-2.86%)
Apr 08, 2008	21.27	21.70	20.97	21.22	254,239	-0.26(-1.19%)
Apr 07, 2008	21.98	22.00	21.25	21.47	124,612	-0.38(-1.75%)
Apr 04, 2008	22.33	22.33	21.52	21.86	217,109	-0.04(-0.18%)
Apr 03, 2008	21.98	22.26	21.46	21.90	266,524	-0.26(-1.15%)
Apr 02, 2008	22.43	22.81	22.10	22.15	318,676	-0.38(-1.70%)

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.