Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.69	19.75	19.42	19.48	8,001	-0.23(-1.17%)
Jun 27, 2008	20.00	20.17	19.39	19.71	20,689	-0.26(-1.30%)
Jun 26, 2008	19.86	21.02	19.36	19.97	137,038	-0.25(-1.24%)
Jun 25, 2008	19.75	20.52	19.75	20.22	27,624	+0.55(+2.80%)
Jun 24, 2008	19.70	19.87	19.31	19.67	22,700	-0.15(-0.76%)
Jun 23, 2008	19.85	20.09	19.75	19.82	22,981	-0.13(-0.65%)
Jun 20, 2008	20.26	20.26	19.86	19.95	20,425	-0.49(-2.40%)
Jun 19, 2008	20.15	20.55	20.09	20.44	25,800	+0.29(+1.44%)
Jun 18, 2008	20.37	20.37	20.06	20.15	10,850	-0.49(-2.37%)
Jun 17, 2008	21.24	21.27	20.61	20.64	23,371	-0.21(-1.01%)
Jun 16, 2008	20.58	20.95	20.55	20.85	27,642	+0.15(+0.72%)
Jun 13, 2008	20.60	20.70	20.42	20.70	17,800	+0.16(+0.78%)
Jun 12, 2008	20.87	20.87	20.49	20.54	16,000	-0.07(-0.34%)
Jun 11, 2008	21.00	21.13	20.61	20.61	67,028	-0.47(-2.23%)
Jun 10, 2008	21.07	21.26	20.77	21.08	26,809	+0.06(+0.29%)
Jun 09, 2008	21.28	21.35	20.91	21.02	37,800	-0.35(-1.64%)
Jun 06, 2008	21.99	21.99	21.35	21.37	29,300	-0.90(-4.04%)
Jun 05, 2008	21.80	22.31	21.80	22.27	25,660	+0.34(+1.55%)
Jun 04, 2008	21.51	22.12	21.51	21.93	26,050	+0.38(+1.76%)
Jun 03, 2008	21.67	21.88	21.47	21.55	30,900	-0.15(-0.69%)
Jun 02, 2008	21.59	21.78	21.55	21.70	76,790	+0.17(+0.79%)
May 30, 2008	21.70	21.82	21.53	21.53	40,150	-0.38(-1.73%)
May 29, 2008	22.13	22.13	21.82	21.91	27,700	-0.23(-1.04%)
May 28, 2008	22.72	22.72	22.09	22.14	37,475	-0.51(-2.25%)
May 27, 2008	22.68	22.89	22.47	22.65	51,632	-0.03(-0.13%)
May 26, 2008	22.85	22.99	22.68	22.68	0	+0.00(+0.00%)
May 23, 2008	22.85	22.99	22.68	22.68	22,419	-0.31(-1.35%)
May 22, 2008	22.85	23.26	22.80	22.99	89,150	+0.10(+0.44%)
May 21, 2008	23.06	23.30	22.77	22.89	74,564	-0.24(-1.04%)
May 20, 2008	23.13	23.33	23.08	23.13	15,920	-0.10(-0.43%)
May 19, 2008	23.40	23.53	23.15	23.23	51,624	-0.17(-0.73%)
May 16, 2008	23.89	23.89	23.32	23.40	167,400	-0.86(-3.54%)
May 15, 2008	23.89	24.46	23.64	24.26	64,900	-0.52(-2.10%)
May 14, 2008	24.73	24.99	24.65	24.78	35,202	+0.05(+0.20%)
May 13, 2008	24.89	24.95	24.53	24.73	31,407	+0.01(+0.04%)
May 12, 2008	24.50	24.74	24.27	24.72	43,900	+0.37(+1.52%)
May 09, 2008	24.40	24.62	24.26	24.35	47,750	-0.22(-0.90%)
May 08, 2008	24.72	24.81	24.48	24.57	73,389	-0.02(-0.08%)
May 07, 2008	24.70	24.89	24.52	24.59	48,575	-0.08(-0.32%)
May 06, 2008	23.80	24.87	23.70	24.67	27,650	+0.67(+2.79%)
May 05, 2008	24.14	24.15	23.85	24.00	20,700	-0.34(-1.40%)
May 02, 2008	24.25	24.34	23.97	24.34	24,425	+0.28(+1.16%)
May 01, 2008	23.13	24.09	23.13	24.06	47,500	+0.93(+4.02%)
Apr 30, 2008	23.09	23.56	23.07	23.13	40,225	-0.06(-0.26%)
Apr 29, 2008	22.58	23.41	22.58	23.19	27,650	+0.63(+2.79%)
Apr 28, 2008	22.25	22.78	22.23	22.56	23,000	+0.28(+1.26%)
Apr 25, 2008	22.04	22.36	21.91	22.28	34,795	+0.24(+1.09%)
Apr 24, 2008	21.49	22.49	21.49	22.04	18,356	+0.69(+3.23%)
Apr 23, 2008	22.04	22.18	21.34	21.35	26,500	-0.71(-3.22%)
Apr 22, 2008	21.83	22.17	21.83	22.06	23,800	-0.02(-0.09%)
Apr 21, 2008	22.06	22.20	21.84	22.08	13,900	-0.19(-0.85%)
Apr 18, 2008	22.07	22.43	22.05	22.27	32,200	+0.57(+2.63%)
Apr 17, 2008	21.23	21.80	21.21	21.70	28,800	+0.43(+2.02%)
Apr 16, 2008	20.98	21.30	20.98	21.27	21,100	+0.37(+1.77%)
Apr 15, 2008	21.08	21.08	20.68	20.90	69,900	-0.04(-0.19%)
Apr 14, 2008	21.17	21.20	20.92	20.94	71,600	-0.21(-0.99%)
Apr 11, 2008	21.89	21.90	21.15	21.15	97,700	-0.91(-4.13%)
Apr 10, 2008	22.03	22.42	21.86	22.06	63,900	+0.11(+0.50%)
Apr 09, 2008	22.26	22.47	21.86	21.95	45,800	-0.38(-1.70%)
Apr 08, 2008	22.41	22.42	22.15	22.33	25,700	-0.08(-0.36%)
Apr 07, 2008	22.46	23.12	22.24	22.41	201,900	+0.07(+0.31%)
Apr 04, 2008	22.58	22.58	22.22	22.34	19,400	-0.29(-1.28%)
Apr 03, 2008	22.47	22.75	22.35	22.63	29,700	-0.14(-0.61%)
Apr 02, 2008	22.98	23.01	22.65	22.77	25,500	-0.08(-0.35%)

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.