Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.86	16.95	16.58	16.68	991,850	-0.18(-1.09%)
Jun 27, 2008	17.17	17.22	16.69	16.87	1,504,260	-0.23(-1.33%)
Jun 26, 2008	17.29	17.57	17.06	17.09	879,387	-0.46(-2.63%)
Jun 25, 2008	17.37	17.94	17.33	17.56	846,043	+0.14(+0.83%)
Jun 24, 2008	17.21	17.66	17.00	17.41	677,735	+0.12(+0.71%)
Jun 23, 2008	17.69	17.92	17.29	17.29	810,984	-0.28(-1.58%)
Jun 20, 2008	17.88	17.98	17.48	17.57	1,081,058	-0.43(-2.41%)
Jun 19, 2008	17.73	18.00	17.57	18.00	724,959	+0.24(+1.34%)
Jun 18, 2008	17.89	17.95	17.55	17.76	907,268	-0.16(-0.87%)
Jun 17, 2008	18.33	18.38	17.92	17.92	1,014,800	-0.39(-2.12%)
Jun 16, 2008	18.01	18.31	17.98	18.31	452,558	+0.19(+1.04%)
Jun 13, 2008	17.91	18.12	17.63	18.12	474,654	+0.40(+2.26%)
Jun 12, 2008	17.73	18.09	17.54	17.72	880,001	-0.11(-0.59%)
Jun 11, 2008	18.11	18.28	17.82	17.82	661,071	-0.38(-2.07%)
Jun 10, 2008	17.98	18.27	17.78	18.20	838,246	+0.19(+1.08%)
Jun 09, 2008	18.33	18.57	17.96	18.01	788,326	-0.29(-1.58%)
Jun 06, 2008	18.78	19.01	18.22	18.29	870,160	-0.82(-4.27%)
Jun 05, 2008	18.94	19.13	18.78	19.11	734,285	+0.26(+1.38%)
Jun 04, 2008	18.70	18.96	18.57	18.85	1,418,829	+0.22(+1.19%)
Jun 03, 2008	18.75	18.79	18.42	18.63	1,298,750	+0.03(+0.15%)
Jun 02, 2008	18.70	18.70	18.33	18.60	1,174,700	-0.11(-0.56%)
May 30, 2008	18.82	18.82	18.55	18.70	1,271,316	-0.14(-0.77%)
May 29, 2008	18.75	18.92	18.67	18.85	1,038,090	+0.01(+0.06%)
May 28, 2008	18.92	18.97	18.66	18.84	1,039,584	-0.04(-0.21%)
May 27, 2008	18.89	19.18	18.75	18.88	1,222,251	-0.06(-0.29%)
May 26, 2008	18.80	19.02	18.64	18.93	0	+0.00(+0.00%)
May 23, 2008	18.80	19.02	18.64	18.93	618,152	-0.01(-0.03%)
May 22, 2008	19.07	19.14	18.74	18.94	978,027	-0.13(-0.70%)
May 21, 2008	19.14	19.27	18.92	19.07	1,144,220	-0.08(-0.43%)
May 20, 2008	19.26	19.26	18.96	19.15	3,723,434	-0.46(-2.32%)
May 19, 2008	19.90	19.90	19.50	19.61	630,085	-0.23(-1.15%)
May 16, 2008	20.03	20.04	19.77	19.84	732,419	-0.19(-0.94%)
May 15, 2008	19.87	20.04	19.64	20.03	503,052	+0.09(+0.45%)
May 14, 2008	19.97	19.99	19.84	19.94	374,679	-0.04(-0.22%)
May 13, 2008	19.71	20.03	19.64	19.98	717,563	+0.24(+1.24%)
May 12, 2008	19.40	19.74	19.29	19.74	599,152	+0.44(+2.30%)
May 09, 2008	19.15	19.50	19.15	19.29	232,980	+0.02(+0.09%)
May 08, 2008	19.69	19.69	19.24	19.28	485,943	-0.31(-1.59%)
May 07, 2008	20.05	20.05	19.54	19.59	836,196	-0.30(-1.51%)
May 06, 2008	19.70	19.93	19.63	19.89	653,689	+0.08(+0.42%)
May 05, 2008	19.47	19.83	19.46	19.80	427,742	+0.20(+1.02%)
May 02, 2008	20.10	20.26	19.55	19.60	689,351	-0.37(-1.86%)
May 01, 2008	19.78	20.18	19.69	19.98	819,188	+0.25(+1.27%)
Apr 30, 2008	19.82	20.16	19.65	19.73	1,165,606	+0.02(+0.08%)
Apr 29, 2008	19.71	19.82	18.82	19.71	603,556	+0.11(+0.54%)
Apr 28, 2008	19.54	19.60	19.24	19.60	395,089	+0.13(+0.66%)
Apr 25, 2008	19.53	19.73	19.13	19.48	697,769	-0.02(-0.11%)
Apr 24, 2008	19.05	19.50	18.80	19.50	594,828	+0.55(+2.90%)
Apr 23, 2008	18.65	19.18	18.63	18.95	372,590	+0.27(+1.46%)
Apr 22, 2008	18.88	18.97	18.51	18.68	416,004	-0.21(-1.09%)
Apr 21, 2008	18.73	18.99	18.73	18.88	1,076,227	+0.03(+0.15%)
Apr 18, 2008	19.50	19.50	18.73	18.85	1,426,136	-0.44(-2.27%)
Apr 17, 2008	19.23	19.40	19.07	19.29	2,246,598	+0.01(+0.06%)
Apr 16, 2008	18.82	19.28	18.66	19.28	2,854,816	+0.58(+3.09%)
Apr 15, 2008	18.48	18.70	18.25	18.70	342,407	+0.38(+2.09%)
Apr 14, 2008	18.37	18.56	18.24	18.32	602,158	-0.08(-0.45%)
Apr 11, 2008	18.41	18.64	18.35	18.41	402,627	-0.24(-1.28%)
Apr 10, 2008	18.51	18.87	18.28	18.64	762,494	+0.18(+0.96%)
Apr 09, 2008	18.69	18.84	18.31	18.47	761,224	-0.18(-0.95%)
Apr 08, 2008	19.10	19.10	18.59	18.64	590,660	-0.46(-2.41%)
Apr 07, 2008	19.12	19.30	18.84	19.10	654,776	+0.09(+0.47%)
Apr 04, 2008	19.30	19.30	18.94	19.02	808,158	-0.24(-1.24%)
Apr 03, 2008	18.78	19.29	18.77	19.25	614,195	+0.26(+1.34%)
Apr 02, 2008	18.99	19.07	18.78	19.00	792,184	-0.07(-0.38%)

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.