Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.02	18.19	17.98	18.04	12,252	-0.15(-0.81%)
Jun 27, 2008	18.23	18.36	18.19	18.19	24,032	-0.04(-0.22%)
Jun 26, 2008	18.55	18.55	18.20	18.23	31,080	-0.49(-2.62%)
Jun 25, 2008	18.49	18.75	18.46	18.72	35,786	+0.30(+1.63%)
Jun 24, 2008	18.22	18.60	18.19	18.42	46,893	+0.10(+0.57%)
Jun 23, 2008	18.29	18.47	18.29	18.32	20,250	-0.10(-0.57%)
Jun 20, 2008	18.44	18.53	18.33	18.42	49,280	-0.15(-0.83%)
Jun 19, 2008	18.44	18.61	18.30	18.57	14,222	+0.08(+0.45%)
Jun 18, 2008	18.57	18.57	18.43	18.49	78,880	-0.02(-0.11%)
Jun 17, 2008	18.69	18.74	18.51	18.51	40,096	-0.14(-0.75%)
Jun 16, 2008	18.62	18.80	18.58	18.65	21,663	+0.03(+0.15%)
Jun 13, 2008	18.90	18.92	18.59	18.62	10,352	-0.08(-0.45%)
Jun 12, 2008	18.57	18.82	18.57	18.71	19,731	+0.32(+1.75%)
Jun 11, 2008	18.66	18.75	18.39	18.39	29,992	-0.32(-1.72%)
Jun 10, 2008	18.69	18.81	18.51	18.71	18,839	-0.24(-1.25%)
Jun 09, 2008	18.95	19.15	18.83	18.95	24,596	-0.06(-0.29%)
Jun 06, 2008	19.36	19.36	18.95	19.00	24,039	-0.34(-1.77%)
Jun 05, 2008	19.30	19.34	19.28	19.34	24,651	+0.24(+1.28%)
Jun 04, 2008	19.11	19.29	19.10	19.10	26,674	-0.06(-0.33%)
Jun 03, 2008	19.29	19.32	18.98	19.16	30,039	-0.01(-0.07%)
Jun 02, 2008	19.43	19.43	19.14	19.18	23,217	-0.34(-1.75%)
May 30, 2008	19.43	19.55	19.38	19.52	22,114	+0.21(+1.09%)
May 29, 2008	19.41	19.45	19.23	19.31	21,194	+0.09(+0.47%)
May 28, 2008	19.03	19.22	19.03	19.22	18,688	+0.13(+0.66%)
May 27, 2008	19.01	19.13	18.88	19.09	40,011	+0.22(+1.15%)
May 26, 2008	18.91	18.97	18.76	18.88	0	+0.00(+0.00%)
May 23, 2008	18.91	18.97	18.76	18.88	32,608	-0.09(-0.48%)
May 22, 2008	18.85	19.10	18.85	18.97	19,332	+0.17(+0.89%)
May 21, 2008	19.04	19.04	18.73	18.80	8,735	-0.13(-0.66%)
May 20, 2008	19.22	19.22	18.89	18.92	29,280	-0.39(-2.02%)
May 19, 2008	19.18	19.50	19.18	19.32	33,456	+0.23(+1.21%)
May 16, 2008	19.06	19.13	18.97	19.08	26,829	+0.14(+0.74%)
May 15, 2008	18.78	19.03	18.66	18.95	28,626	+0.17(+0.93%)
May 14, 2008	18.51	18.95	18.51	18.77	32,743	+0.29(+1.59%)
May 13, 2008	18.41	18.48	18.34	18.48	14,619	+0.22(+1.19%)
May 12, 2008	18.10	18.39	18.10	18.26	11,456	+0.10(+0.54%)
May 09, 2008	18.18	18.19	18.02	18.16	19,318	-0.16(-0.88%)
May 08, 2008	18.24	18.35	18.16	18.32	15,752	+0.06(+0.31%)
May 07, 2008	18.71	18.71	18.22	18.27	65,323	-0.43(-2.32%)
May 06, 2008	18.43	18.71	18.37	18.70	15,643	+0.29(+1.55%)
May 05, 2008	18.25	18.43	18.21	18.41	30,025	+0.21(+1.15%)
May 02, 2008	18.05	18.20	18.04	18.20	15,778	+0.18(+1.01%)
May 01, 2008	17.92	18.04	17.81	18.02	27,043	+0.08(+0.43%)
Apr 30, 2008	17.78	18.02	17.78	17.95	23,628	+0.14(+0.78%)
Apr 29, 2008	17.81	18.01	17.72	17.81	16,020	-0.22(-1.24%)
Apr 28, 2008	18.14	18.29	18.03	18.03	42,897	+0.09(+0.51%)
Apr 25, 2008	18.01	18.02	17.83	17.94	41,528	-0.39(-2.13%)
Apr 24, 2008	18.25	18.46	18.25	18.33	7,732	+0.05(+0.27%)
Apr 23, 2008	18.45	18.46	18.23	18.28	23,055	+0.08(+0.46%)
Apr 22, 2008	18.27	18.40	18.18	18.20	15,067	-0.10(-0.57%)
Apr 21, 2008	18.78	18.78	18.10	18.30	11,885	+0.01(+0.08%)
Apr 18, 2008	18.04	18.29	18.04	18.29	32,762	+0.31(+1.75%)
Apr 17, 2008	17.97	17.97	17.81	17.97	13,594	+0.00(+0.00%)
Apr 16, 2008	17.69	17.98	17.69	17.97	36,660	+0.36(+2.02%)
Apr 15, 2008	17.65	17.73	17.53	17.62	50,407	+0.06(+0.36%)
Apr 14, 2008	17.31	17.88	17.31	17.56	48,606	+0.17(+1.00%)
Apr 11, 2008	17.32	17.59	17.32	17.38	70,814	-0.23(-1.31%)
Apr 10, 2008	17.39	17.69	17.39	17.61	39,667	+0.24(+1.37%)
Apr 09, 2008	17.25	17.54	17.25	17.37	32,315	-0.06(-0.36%)
Apr 08, 2008	17.32	17.48	17.32	17.44	17,041	+0.08(+0.48%)
Apr 07, 2008	17.39	17.60	17.35	17.35	22,053	+0.04(+0.20%)
Apr 04, 2008	17.46	17.56	17.29	17.32	36,091	-0.30(-1.69%)
Apr 03, 2008	17.65	17.66	17.42	17.62	11,026	+0.04(+0.22%)
Apr 02, 2008	17.63	17.97	17.45	17.58	39,810	-0.24(-1.33%)

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.