Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.53	18.81	18.19	18.19	581,669	-0.37(-1.97%)
Jun 27, 2008	18.54	18.84	18.20	18.55	1,426,205	+0.01(+0.04%)
Jun 26, 2008	18.85	19.21	18.24	18.54	479,826	-0.58(-3.04%)
Jun 25, 2008	18.66	19.34	18.66	19.13	436,177	+0.51(+2.77%)
Jun 24, 2008	18.45	19.07	18.39	18.61	534,837	+0.03(+0.18%)
Jun 23, 2008	19.28	19.28	18.55	18.58	511,368	-0.66(-3.45%)
Jun 20, 2008	19.96	20.17	19.10	19.24	941,658	-0.84(-4.18%)
Jun 19, 2008	19.89	20.15	19.54	20.08	489,904	+0.03(+0.17%)
Jun 18, 2008	20.46	20.74	20.01	20.05	376,299	-0.47(-2.31%)
Jun 17, 2008	20.85	20.85	20.43	20.52	342,345	-0.32(-1.55%)
Jun 16, 2008	20.21	20.90	20.03	20.85	308,063	+0.56(+2.78%)
Jun 13, 2008	20.04	20.58	19.96	20.28	276,768	+0.47(+2.35%)
Jun 12, 2008	19.58	20.43	19.54	19.82	357,907	+0.42(+2.18%)
Jun 11, 2008	19.93	20.00	19.38	19.39	401,548	-0.55(-2.75%)
Jun 10, 2008	19.88	20.13	19.53	19.94	331,561	+0.04(+0.21%)
Jun 09, 2008	20.01	20.11	19.57	19.90	391,157	-0.10(-0.50%)
Jun 06, 2008	20.44	20.63	19.93	20.00	394,530	-0.61(-2.98%)
Jun 05, 2008	20.18	20.61	19.96	20.61	469,840	+0.45(+2.22%)
Jun 04, 2008	19.61	20.49	19.60	20.16	817,431	+0.44(+2.23%)
Jun 03, 2008	19.75	19.88	19.30	19.72	816,041	-0.02(-0.13%)
Jun 02, 2008	19.48	19.99	19.33	19.75	519,060	+0.18(+0.93%)
May 30, 2008	19.53	19.71	19.36	19.57	472,671	+0.09(+0.47%)
May 29, 2008	19.32	19.87	19.32	19.47	477,256	+0.21(+1.08%)
May 28, 2008	19.61	19.98	19.18	19.27	547,412	-0.62(-3.13%)
May 27, 2008	19.72	20.01	19.59	19.89	389,823	+0.22(+1.14%)
May 26, 2008	19.71	19.74	19.19	19.67	345,452	+0.00(+0.00%)
May 23, 2008	19.71	19.74	19.19	19.67	345,452	-0.17(-0.84%)
May 22, 2008	19.78	19.99	19.52	19.83	581,571	+0.08(+0.42%)
May 21, 2008	19.98	20.48	19.58	19.75	534,844	-0.42(-2.06%)
May 20, 2008	20.65	20.75	19.92	20.16	546,958	-0.58(-2.80%)
May 19, 2008	20.97	21.49	20.75	20.75	392,254	-0.24(-1.15%)
May 16, 2008	20.98	21.03	20.28	20.99	330,838	+0.10(+0.48%)
May 15, 2008	20.94	20.97	20.52	20.89	406,081	-0.09(-0.44%)
May 14, 2008	20.56	21.39	20.54	20.98	401,203	+0.42(+2.06%)
May 13, 2008	20.70	20.74	20.40	20.55	381,232	-0.17(-0.84%)
May 12, 2008	20.01	20.75	19.96	20.73	367,309	+0.74(+3.70%)
May 09, 2008	19.88	20.35	19.88	19.99	530,929	-0.11(-0.54%)
May 08, 2008	19.84	20.33	19.77	20.10	468,661	+0.30(+1.51%)
May 07, 2008	19.77	20.27	19.71	19.80	495,228	+0.06(+0.29%)
May 06, 2008	19.41	19.92	19.41	19.74	413,001	+0.12(+0.59%)
May 05, 2008	19.53	19.85	19.37	19.62	345,106	-0.11(-0.55%)
May 02, 2008	20.06	20.06	19.56	19.73	507,681	-0.12(-0.63%)
May 01, 2008	18.93	19.96	18.93	19.86	589,257	+0.88(+4.64%)
Apr 30, 2008	19.72	20.04	18.94	18.98	1,045,134	-0.81(-4.07%)
Apr 29, 2008	19.81	20.50	19.76	19.78	882,796	-0.12(-0.58%)
Apr 28, 2008	19.75	20.17	19.28	19.90	520,288	+0.08(+0.42%)
Apr 25, 2008	20.33	20.33	18.98	19.82	1,008,481	-0.51(-2.53%)
Apr 24, 2008	17.97	20.47	17.96	20.33	1,465,524	+2.00(+10.92%)
Apr 23, 2008	18.14	18.45	17.99	18.33	643,843	+0.17(+0.96%)
Apr 22, 2008	19.02	19.04	18.00	18.15	996,686	-1.00(-5.20%)
Apr 21, 2008	18.92	19.32	18.86	19.15	414,691	+0.05(+0.26%)
Apr 18, 2008	19.29	19.91	19.09	19.10	1,049,955	+0.51(+2.77%)
Apr 17, 2008	18.64	18.67	18.27	18.59	278,355	-0.13(-0.71%)
Apr 16, 2008	17.82	18.81	17.37	18.72	634,493	+1.08(+6.12%)
Apr 15, 2008	17.92	18.08	17.47	17.64	706,557	-0.20(-1.12%)
Apr 14, 2008	17.78	18.16	17.69	17.84	377,667	+0.02(+0.09%)
Apr 11, 2008	17.69	18.16	17.66	17.82	645,948	-0.49(-2.68%)
Apr 10, 2008	17.92	18.54	17.91	18.31	319,263	+0.42(+2.37%)
Apr 09, 2008	18.28	18.30	17.73	17.89	477,896	-0.33(-1.82%)
Apr 08, 2008	18.27	18.31	18.02	18.22	355,272	-0.23(-1.26%)
Apr 07, 2008	18.88	19.01	18.41	18.45	443,492	-0.33(-1.77%)
Apr 04, 2008	19.04	19.04	18.58	18.79	584,844	-0.28(-1.48%)
Apr 03, 2008	18.65	19.18	18.61	19.07	522,824	+0.18(+0.97%)
Apr 02, 2008	18.41	18.98	18.41	18.89	735,716	+0.46(+2.48%)

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.