Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.70	17.01	16.51	16.56	85,918	-0.21(-1.23%)
Jun 27, 2008	16.14	16.85	15.07	16.76	353,475	+0.77(+4.84%)
Jun 26, 2008	16.54	16.85	15.94	15.99	29,182	-0.78(-4.65%)
Jun 25, 2008	16.40	16.80	16.40	16.77	29,378	+0.24(+1.47%)
Jun 24, 2008	16.42	17.00	16.41	16.53	26,047	-0.16(-0.94%)
Jun 23, 2008	16.37	16.87	16.20	16.68	18,741	+0.26(+1.56%)
Jun 20, 2008	16.90	16.90	16.36	16.43	106,295	-0.61(-3.59%)
Jun 19, 2008	16.66	17.04	16.66	17.04	4,210	+0.34(+2.02%)
Jun 18, 2008	16.76	16.81	16.50	16.70	17,204	+0.22(+1.36%)
Jun 17, 2008	16.90	16.90	16.42	16.48	27,602	-0.47(-2.80%)
Jun 16, 2008	16.85	16.97	16.85	16.95	9,888	+0.07(+0.44%)
Jun 13, 2008	16.93	16.98	16.40	16.88	45,757	+0.19(+1.12%)
Jun 12, 2008	16.81	16.99	16.69	16.69	8,667	+0.26(+1.56%)
Jun 11, 2008	16.86	17.44	16.43	16.43	22,035	-0.56(-3.27%)
Jun 10, 2008	17.16	17.16	16.86	16.99	10,778	-0.10(-0.58%)
Jun 09, 2008	17.09	17.57	16.86	17.09	14,719	-0.14(-0.80%)
Jun 06, 2008	17.65	18.04	17.23	17.23	11,406	-0.70(-3.90%)
Jun 05, 2008	16.81	18.00	16.81	17.93	20,718	+1.07(+6.33%)
Jun 04, 2008	16.75	17.09	16.75	16.86	11,987	-0.02(-0.11%)
Jun 03, 2008	17.00	17.16	16.85	16.88	14,575	+0.07(+0.41%)
Jun 02, 2008	18.01	18.03	16.75	16.81	23,291	-1.15(-6.40%)
May 30, 2008	16.98	18.01	16.98	17.96	15,578	+0.42(+2.42%)
May 29, 2008	16.77	17.68	16.77	17.53	18,103	+0.67(+4.00%)
May 28, 2008	17.06	17.09	16.85	16.86	10,446	-0.03(-0.18%)
May 27, 2008	16.84	17.06	16.84	16.89	14,040	+0.10(+0.60%)
May 26, 2008	16.75	17.09	16.75	16.79	7,251	+0.00(+0.00%)
May 23, 2008	16.75	17.09	16.75	16.79	7,251	-0.20(-1.18%)
May 22, 2008	16.85	17.05	16.81	16.99	31,089	+0.20(+1.19%)
May 21, 2008	17.25	17.25	16.56	16.79	18,221	-0.36(-2.08%)
May 20, 2008	16.73	17.15	16.73	17.15	17,553	+0.16(+0.92%)
May 19, 2008	16.74	17.30	16.74	16.99	21,657	+0.17(+1.04%)
May 16, 2008	17.81	17.81	16.81	16.81	21,421	-0.77(-4.40%)
May 15, 2008	17.60	17.83	17.21	17.59	11,880	-0.07(-0.42%)
May 14, 2008	17.56	17.81	17.32	17.66	8,185	-0.34(-1.91%)
May 13, 2008	18.09	18.09	17.05	18.01	11,561	+0.02(+0.10%)
May 12, 2008	17.06	17.99	17.02	17.99	6,995	+1.02(+5.99%)
May 09, 2008	16.61	16.97	16.61	16.97	11,870	+0.03(+0.18%)
May 08, 2008	16.57	17.01	16.57	16.94	16,022	+0.09(+0.52%)
May 07, 2008	17.02	17.13	16.44	16.85	32,460	-0.12(-0.70%)
May 06, 2008	16.91	17.25	16.85	16.97	38,416	+0.02(+0.11%)
May 05, 2008	17.66	17.66	16.92	16.95	12,731	-0.86(-4.84%)
May 02, 2008	18.17	18.69	17.48	17.81	16,387	-0.02(-0.11%)
May 01, 2008	17.05	18.03	17.05	17.83	3,228	+0.79(+4.61%)
Apr 30, 2008	16.86	17.14	16.83	17.05	22,932	+0.18(+1.07%)
Apr 29, 2008	18.10	18.10	16.85	16.86	3,989	-1.24(-6.84%)
Apr 28, 2008	17.64	18.19	17.64	18.10	1,703	+0.30(+1.70%)
Apr 25, 2008	18.14	18.61	17.49	17.80	8,313	-0.23(-1.28%)
Apr 24, 2008	16.84	18.06	16.84	18.03	11,354	+1.24(+7.36%)
Apr 23, 2008	17.38	17.38	16.80	16.80	17,124	-0.52(-2.99%)
Apr 22, 2008	17.88	18.04	17.04	17.31	13,786	-0.69(-3.85%)
Apr 21, 2008	18.22	18.48	17.80	18.01	10,890	-0.41(-2.24%)
Apr 18, 2008	18.46	18.59	18.28	18.42	15,262	+0.22(+1.20%)
Apr 17, 2008	18.19	18.39	18.06	18.20	19,566	-0.03(-0.17%)
Apr 16, 2008	17.61	18.41	17.23	18.23	20,288	+0.83(+4.77%)
Apr 15, 2008	17.98	18.00	17.03	17.40	14,881	-0.19(-1.10%)
Apr 14, 2008	17.75	17.99	16.85	17.59	60,710	+0.06(+0.32%)
Apr 11, 2008	17.83	18.22	17.49	17.54	10,834	-0.62(-3.44%)
Apr 10, 2008	17.86	18.27	17.74	18.16	10,340	+0.27(+1.50%)
Apr 09, 2008	18.51	18.62	17.74	17.89	12,800	-0.34(-1.88%)
Apr 08, 2008	18.00	18.44	17.79	18.24	8,879	+0.02(+0.10%)
Apr 07, 2008	18.36	18.50	17.77	18.22	17,069	+0.02(+0.10%)
Apr 04, 2008	18.78	18.78	17.99	18.20	7,809	-0.49(-2.61%)
Apr 03, 2008	18.35	19.30	17.89	18.69	9,594	+0.10(+0.54%)
Apr 02, 2008	18.84	19.52	18.09	18.59	10,063	-0.22(-1.19%)

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.