Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.65	17.91	17.00	17.00	45,820	-0.58(-3.29%)
Jun 27, 2008	17.24	17.73	17.01	17.58	257,372	+0.44(+2.55%)
Jun 26, 2008	17.78	17.88	17.10	17.14	48,277	-0.83(-4.61%)
Jun 25, 2008	17.58	19.01	17.58	17.97	73,391	+0.53(+3.05%)
Jun 24, 2008	17.85	18.61	17.44	17.44	71,893	-0.51(-2.83%)
Jun 23, 2008	19.31	19.49	17.78	17.95	87,304	-1.18(-6.17%)
Jun 20, 2008	19.78	20.20	18.87	19.13	113,050	-0.72(-3.62%)
Jun 19, 2008	20.10	20.71	19.73	19.85	54,383	-0.30(-1.51%)
Jun 18, 2008	20.12	20.46	19.96	20.15	19,369	-0.03(-0.16%)
Jun 17, 2008	20.94	21.08	20.17	20.18	28,194	-0.65(-3.11%)
Jun 16, 2008	20.41	20.90	20.40	20.83	46,561	+0.38(+1.87%)
Jun 13, 2008	20.64	21.02	20.24	20.45	91,599	+0.06(+0.31%)
Jun 12, 2008	20.74	21.06	20.16	20.39	24,621	-0.20(-0.99%)
Jun 11, 2008	21.01	21.01	20.20	20.59	45,792	-0.52(-2.44%)
Jun 10, 2008	20.39	21.17	20.24	21.10	26,915	+0.72(+3.53%)
Jun 09, 2008	20.78	20.78	20.31	20.39	61,452	-0.30(-1.47%)
Jun 06, 2008	22.19	22.22	20.64	20.69	37,981	-1.60(-7.19%)
Jun 05, 2008	20.17	22.74	20.17	22.29	154,561	+2.08(+10.28%)
Jun 04, 2008	20.04	20.78	20.04	20.21	34,982	+0.10(+0.51%)
Jun 03, 2008	20.31	20.70	20.11	20.11	27,884	-0.08(-0.39%)
Jun 02, 2008	20.80	21.31	20.04	20.19	53,411	-0.72(-3.44%)
May 30, 2008	21.45	21.45	20.60	20.91	63,563	-0.50(-2.34%)
May 29, 2008	20.93	21.67	20.93	21.41	25,361	+0.41(+1.97%)
May 28, 2008	21.54	21.55	20.73	20.99	20,393	-0.40(-1.86%)
May 27, 2008	20.73	21.49	20.49	21.39	43,192	+0.73(+3.52%)
May 26, 2008	21.19	21.19	20.44	20.67	20,651	+0.00(+0.00%)
May 23, 2008	21.19	21.19	20.44	20.67	20,651	-0.63(-2.94%)
May 22, 2008	20.52	21.29	20.52	21.29	33,276	+0.56(+2.71%)
May 21, 2008	20.70	21.02	20.50	20.73	28,095	+0.27(+1.30%)
May 20, 2008	20.77	21.02	20.31	20.46	25,574	-0.36(-1.73%)
May 19, 2008	20.94	21.09	20.51	20.82	45,854	-0.16(-0.78%)
May 16, 2008	20.87	21.10	20.07	20.99	79,179	+0.27(+1.28%)
May 15, 2008	20.35	20.98	20.00	20.72	34,264	+0.34(+1.65%)
May 14, 2008	20.16	20.57	20.16	20.39	32,200	+0.24(+1.20%)
May 13, 2008	20.39	20.39	19.84	20.14	36,518	-0.19(-0.92%)
May 12, 2008	20.03	20.41	19.81	20.33	25,784	+0.46(+2.32%)
May 09, 2008	19.71	19.99	19.55	19.87	34,740	+0.16(+0.83%)
May 08, 2008	20.16	20.17	19.71	19.71	58,194	-0.34(-1.68%)
May 07, 2008	20.92	20.92	20.04	20.04	51,225	-0.82(-3.93%)
May 06, 2008	20.85	21.07	20.45	20.86	41,322	+0.03(+0.15%)
May 05, 2008	20.83	21.09	20.71	20.83	42,089	+0.07(+0.34%)
May 02, 2008	21.49	21.49	20.49	20.76	38,370	-0.62(-2.89%)
May 01, 2008	20.53	21.47	20.53	21.38	28,040	+0.87(+4.23%)
Apr 30, 2008	20.55	21.09	20.31	20.51	42,038	+0.06(+0.31%)
Apr 29, 2008	20.50	20.68	20.31	20.45	17,934	-0.03(-0.15%)
Apr 28, 2008	20.35	21.11	20.16	20.48	23,920	+0.05(+0.27%)
Apr 25, 2008	21.00	21.00	20.06	20.42	50,220	-0.53(-2.54%)
Apr 24, 2008	19.91	21.03	19.89	20.96	36,568	+1.09(+5.51%)
Apr 23, 2008	20.37	20.81	19.48	19.86	60,177	-0.43(-2.12%)
Apr 22, 2008	20.94	21.10	20.20	20.29	50,078	-0.72(-3.42%)
Apr 21, 2008	21.78	22.03	20.98	21.01	46,123	-0.86(-3.93%)
Apr 18, 2008	22.27	22.66	21.76	21.87	34,300	-0.01(-0.04%)
Apr 17, 2008	21.86	22.06	21.77	21.88	17,672	-0.04(-0.18%)
Apr 16, 2008	21.24	22.07	21.24	21.92	49,025	+0.86(+4.08%)
Apr 15, 2008	20.81	21.13	20.71	21.06	25,549	+0.33(+1.58%)
Apr 14, 2008	20.90	21.23	20.71	20.73	38,624	-0.18(-0.86%)
Apr 11, 2008	21.03	21.29	20.91	20.91	24,753	-0.30(-1.40%)
Apr 10, 2008	21.03	21.27	20.74	21.21	38,736	+0.22(+1.04%)
Apr 09, 2008	21.99	21.99	20.98	20.99	34,891	-0.93(-4.24%)
Apr 08, 2008	21.91	21.92	21.60	21.92	21,755	-0.21(-0.95%)
Apr 07, 2008	22.64	22.64	22.11	22.13	29,042	-0.38(-1.67%)
Apr 04, 2008	22.85	23.24	22.24	22.50	33,669	-0.35(-1.54%)
Apr 03, 2008	22.51	23.39	22.10	22.85	28,796	+0.09(+0.41%)
Apr 02, 2008	23.19	23.55	22.70	22.76	28,209	-0.48(-2.08%)

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.