Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.34	16.78	16.34	16.65	90,474	+0.03(+0.19%)
Jun 27, 2008	16.48	16.70	16.48	16.62	449,700	+0.14(+0.87%)
Jun 26, 2008	16.73	16.74	16.48	16.48	96,748	-0.38(-2.26%)
Jun 25, 2008	16.87	17.04	16.84	16.86	332,735	+0.16(+0.97%)
Jun 24, 2008	16.78	16.85	16.65	16.70	201,166	-0.05(-0.32%)
Jun 23, 2008	17.12	17.12	16.74	16.75	669,064	-0.12(-0.69%)
Jun 20, 2008	17.03	17.03	16.83	16.87	299,019	-0.43(-2.47%)
Jun 19, 2008	17.30	17.32	17.18	17.30	34,639	-0.00(-0.02%)
Jun 18, 2008	17.36	17.38	17.23	17.30	48,049	-0.17(-0.95%)
Jun 17, 2008	17.56	17.58	17.42	17.47	82,263	+0.04(+0.26%)
Jun 16, 2008	17.28	17.48	17.27	17.42	826,640	+0.23(+1.36%)
Jun 13, 2008	17.13	17.28	17.08	17.19	103,987	+0.12(+0.68%)
Jun 12, 2008	17.14	17.23	17.01	17.07	591,273	-0.05(-0.31%)
Jun 11, 2008	17.22	17.37	17.13	17.13	77,293	-0.23(-1.34%)
Jun 10, 2008	17.46	17.74	17.35	17.36	249,140	-0.35(-1.95%)
Jun 09, 2008	17.76	17.89	17.63	17.70	46,247	-0.08(-0.45%)
Jun 06, 2008	18.08	18.08	17.78	17.78	25,826	-0.48(-2.60%)
Jun 05, 2008	17.88	18.26	17.53	18.26	74,170	+0.33(+1.83%)
Jun 04, 2008	17.97	18.07	17.93	17.93	69,354	-0.13(-0.72%)
Jun 03, 2008	18.12	18.20	17.95	18.06	58,627	-0.11(-0.62%)
Jun 02, 2008	18.05	18.21	18.05	18.17	55,308	-0.15(-0.83%)
May 30, 2008	18.46	18.46	18.28	18.33	75,361	+0.07(+0.37%)
May 29, 2008	18.17	18.35	18.16	18.26	412,950	-0.02(-0.13%)
May 28, 2008	18.20	18.29	18.11	18.28	234,445	+0.10(+0.55%)
May 27, 2008	18.43	18.43	18.07	18.18	52,850	-0.11(-0.60%)
May 26, 2008	18.39	18.45	18.21	18.29	0	+0.00(+0.00%)
May 23, 2008	18.39	18.45	18.21	18.29	90,297	-0.22(-1.18%)
May 22, 2008	18.51	18.59	18.46	18.51	557,216	+0.15(+0.84%)
May 21, 2008	18.55	18.63	18.36	18.36	327,270	-0.21(-1.15%)
May 20, 2008	18.54	18.66	18.50	18.57	152,561	-0.16(-0.86%)
May 19, 2008	18.75	18.93	18.70	18.73	1,583,448	+0.02(+0.10%)
May 16, 2008	18.64	18.71	18.55	18.71	38,549	+0.24(+1.29%)
May 15, 2008	18.13	18.47	18.13	18.47	99,070	+0.26(+1.45%)
May 14, 2008	18.30	18.37	18.20	18.21	303,512	+0.00(+0.02%)
May 13, 2008	18.25	18.25	18.12	18.21	177,883	-0.09(-0.49%)
May 12, 2008	18.37	18.37	18.11	18.30	91,051	+0.20(+1.11%)
May 09, 2008	18.47	18.47	18.03	18.09	29,970	-0.11(-0.59%)
May 08, 2008	18.36	18.80	17.68	18.20	105,742	+0.12(+0.67%)
May 07, 2008	18.29	18.31	18.05	18.08	105,825	-0.36(-1.96%)
May 06, 2008	18.25	18.45	18.16	18.44	296,367	+0.19(+1.02%)
May 05, 2008	18.19	18.27	18.17	18.25	80,320	+0.07(+0.37%)
May 02, 2008	18.25	18.27	18.10	18.19	71,047	+0.08(+0.45%)
May 01, 2008	17.92	18.11	17.89	18.11	128,151	+0.17(+0.95%)
Apr 30, 2008	17.67	18.10	17.67	17.94	119,519	+0.09(+0.50%)
Apr 29, 2008	17.91	17.91	17.82	17.85	66,943	-0.18(-1.02%)
Apr 28, 2008	18.04	18.10	18.02	18.03	99,523	+0.09(+0.50%)
Apr 25, 2008	18.17	18.17	17.89	17.94	73,586	+0.10(+0.55%)
Apr 24, 2008	18.20	18.20	17.61	17.84	54,130	-0.06(-0.33%)
Apr 23, 2008	17.74	17.97	17.74	17.90	112,256	+0.04(+0.25%)
Apr 22, 2008	17.89	17.91	17.78	17.86	400,640	-0.14(-0.77%)
Apr 21, 2008	18.04	18.04	17.84	18.00	30,753	+0.13(+0.75%)
Apr 18, 2008	17.83	17.91	17.79	17.86	103,728	+0.21(+1.17%)
Apr 17, 2008	17.63	17.70	17.60	17.65	106,208	-0.28(-1.55%)
Apr 16, 2008	17.60	17.93	17.60	17.93	115,372	+0.64(+3.71%)
Apr 15, 2008	17.35	17.39	17.26	17.29	440,693	+0.08(+0.47%)
Apr 14, 2008	17.48	17.48	17.16	17.21	43,481	-0.05(-0.31%)
Apr 11, 2008	17.17	17.43	17.17	17.26	190,049	-0.23(-1.31%)
Apr 10, 2008	17.43	17.51	17.31	17.49	434,971	+0.10(+0.59%)
Apr 09, 2008	17.62	17.62	17.39	17.39	170,865	-0.23(-1.30%)
Apr 08, 2008	17.64	17.64	17.46	17.62	183,134	-0.07(-0.38%)
Apr 07, 2008	17.83	17.83	17.65	17.69	137,183	+0.11(+0.61%)
Apr 04, 2008	17.56	17.62	17.48	17.58	51,527	+0.01(+0.08%)
Apr 03, 2008	17.47	17.61	17.32	17.56	221,947	+0.11(+0.64%)
Apr 02, 2008	17.39	17.50	17.32	17.45	101,772	+0.10(+0.59%)

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.