Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.62	15.83	15.62	15.83	46,156	+0.20(+1.31%)
Jun 27, 2008	15.67	15.81	15.51	15.62	42,748	-0.12(-0.74%)
Jun 26, 2008	16.35	16.35	15.67	15.74	114,359	-4.22(-21.14%)
Jun 25, 2008	19.95	20.01	19.85	19.96	115,889	+0.14(+0.72%)
Jun 24, 2008	19.92	20.02	19.68	19.82	68,245	-0.13(-0.67%)
Jun 23, 2008	19.95	20.17	19.91	19.95	118,224	+0.13(+0.67%)
Jun 20, 2008	20.16	20.16	19.71	19.82	28,923	-0.51(-2.50%)
Jun 19, 2008	20.02	20.39	19.89	20.33	65,695	+0.21(+1.06%)
Jun 18, 2008	20.30	20.30	20.02	20.11	23,041	-0.28(-1.35%)
Jun 17, 2008	20.43	20.66	20.38	20.39	14,912	+0.05(+0.26%)
Jun 16, 2008	20.15	20.40	20.10	20.33	35,994	+0.02(+0.09%)
Jun 13, 2008	20.14	20.32	20.09	20.32	22,357	+0.25(+1.24%)
Jun 12, 2008	20.04	20.31	20.03	20.07	28,072	+0.04(+0.18%)
Jun 11, 2008	20.36	20.37	19.97	20.03	53,371	-0.18(-0.88%)
Jun 10, 2008	20.25	20.52	20.21	20.21	28,113	-0.49(-2.37%)
Jun 09, 2008	20.96	21.00	20.59	20.70	47,908	-0.28(-1.36%)
Jun 06, 2008	21.70	21.70	20.94	20.98	39,041	-0.79(-3.64%)
Jun 05, 2008	21.44	21.78	21.41	21.78	41,652	+0.47(+2.21%)
Jun 04, 2008	21.48	21.52	21.23	21.31	44,325	-0.19(-0.87%)
Jun 03, 2008	21.88	21.88	21.36	21.49	58,853	-0.25(-1.15%)
Jun 02, 2008	21.96	21.96	21.59	21.74	30,365	-0.16(-0.73%)
May 30, 2008	21.95	22.02	21.89	21.90	43,926	+0.12(+0.57%)
May 29, 2008	21.56	21.96	21.56	21.78	34,568	+0.05(+0.25%)
May 28, 2008	21.58	21.72	21.31	21.72	56,684	+0.21(+0.99%)
May 27, 2008	21.61	21.62	21.37	21.51	76,697	-0.12(-0.58%)
May 26, 2008	21.79	21.83	21.60	21.63	0	+0.00(+0.00%)
May 23, 2008	21.79	21.83	21.60	21.63	43,032	-0.33(-1.50%)
May 22, 2008	21.92	22.07	21.84	21.96	29,226	+0.06(+0.28%)
May 21, 2008	22.26	22.36	21.88	21.90	25,971	-0.23(-1.05%)
May 20, 2008	22.00	22.18	21.85	22.13	78,580	-0.24(-1.07%)
May 19, 2008	22.28	22.64	22.26	22.37	55,991	+0.06(+0.28%)
May 16, 2008	22.12	22.35	22.09	22.31	48,787	+0.21(+0.97%)
May 15, 2008	21.84	22.13	21.70	22.10	85,957	+0.40(+1.85%)
May 14, 2008	21.59	21.87	21.58	21.70	92,383	+0.20(+0.91%)
May 13, 2008	21.63	21.63	21.41	21.50	40,802	+0.04(+0.21%)
May 12, 2008	21.22	21.52	21.22	21.46	49,236	+0.31(+1.47%)
May 09, 2008	21.23	21.23	21.08	21.14	25,602	-0.16(-0.75%)
May 08, 2008	21.55	21.56	21.22	21.31	77,988	-0.04(-0.21%)
May 07, 2008	21.79	21.83	21.35	21.35	78,248	-0.54(-2.48%)
May 06, 2008	21.63	21.92	21.63	21.89	56,435	+0.15(+0.70%)
May 05, 2008	21.59	21.80	21.59	21.74	45,368	+0.11(+0.49%)
May 02, 2008	21.55	21.81	21.53	21.63	29,467	+0.15(+0.70%)
May 01, 2008	21.31	21.50	21.17	21.48	21,542	+0.34(+1.60%)
Apr 30, 2008	20.81	21.24	20.81	21.14	35,096	+0.36(+1.71%)
Apr 29, 2008	21.04	21.04	20.79	20.79	25,309	-0.37(-1.77%)
Apr 28, 2008	21.24	21.37	21.03	21.16	34,035	-0.04(-0.17%)
Apr 25, 2008	21.23	21.33	20.96	21.20	45,489	+0.10(+0.46%)
Apr 24, 2008	20.82	21.12	20.53	21.10	84,885	+0.37(+1.80%)
Apr 23, 2008	20.63	20.97	20.59	20.73	28,010	+0.28(+1.39%)
Apr 22, 2008	20.60	20.61	20.41	20.44	66,381	-0.26(-1.25%)
Apr 21, 2008	20.64	20.75	20.50	20.70	13,043	+0.10(+0.48%)
Apr 18, 2008	20.50	20.76	20.39	20.60	26,266	+0.31(+1.54%)
Apr 17, 2008	20.39	20.43	20.13	20.29	19,170	-0.19(-0.91%)
Apr 16, 2008	20.06	20.48	20.06	20.48	55,205	+0.65(+3.28%)
Apr 15, 2008	19.83	19.97	19.74	19.83	32,723	+0.12(+0.60%)
Apr 14, 2008	19.77	19.85	19.59	19.71	25,111	-0.05(-0.24%)
Apr 11, 2008	19.89	20.06	19.61	19.76	96,763	-0.27(-1.33%)
Apr 10, 2008	19.90	20.17	19.72	20.02	17,184	+0.29(+1.49%)
Apr 09, 2008	20.18	20.18	19.70	19.73	15,612	-0.41(-2.03%)
Apr 08, 2008	20.05	20.30	19.88	20.14	36,122	+0.01(+0.04%)
Apr 07, 2008	20.31	20.48	20.05	20.13	15,612	+0.08(+0.40%)
Apr 04, 2008	20.10	20.17	19.77	20.05	37,627	+0.02(+0.09%)
Apr 03, 2008	19.65	20.04	19.52	20.03	53,688	+0.26(+1.31%)
Apr 02, 2008	19.96	20.01	19.55	19.77	105,243	-0.05(-0.23%)

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.