Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.24	16.41	16.01	16.25	302,828	-0.01(-0.05%)
Jun 27, 2008	16.44	16.49	16.24	16.26	108,291	-0.26(-1.55%)
Jun 26, 2008	16.69	16.74	16.50	16.52	39,302	-0.35(-2.09%)
Jun 25, 2008	16.79	16.98	16.74	16.87	57,549	+0.11(+0.68%)
Jun 24, 2008	16.72	16.86	16.67	16.76	144,155	-0.01(-0.09%)
Jun 23, 2008	16.93	16.93	16.75	16.77	74,113	-0.10(-0.61%)
Jun 20, 2008	16.95	17.01	16.82	16.87	55,090	-0.23(-1.34%)
Jun 19, 2008	17.08	17.14	17.02	17.10	68,267	+0.06(+0.33%)
Jun 18, 2008	17.20	17.20	17.02	17.05	149,814	-0.19(-1.13%)
Jun 17, 2008	17.43	17.43	17.24	17.24	81,940	-0.05(-0.31%)
Jun 16, 2008	17.44	17.44	17.19	17.29	45,171	-0.16(-0.91%)
Jun 13, 2008	17.41	17.46	17.34	17.45	38,316	+0.03(+0.19%)
Jun 12, 2008	17.43	17.54	17.37	17.42	88,772	+0.07(+0.42%)
Jun 11, 2008	17.49	17.49	17.33	17.35	105,944	-0.17(-0.97%)
Jun 10, 2008	17.52	17.59	17.26	17.52	56,019	+0.17(+0.97%)
Jun 09, 2008	17.36	17.44	17.26	17.35	54,965	-0.02(-0.14%)
Jun 06, 2008	17.65	17.66	17.35	17.37	49,826	-0.44(-2.46%)
Jun 05, 2008	17.72	17.83	17.69	17.81	66,819	+0.11(+0.60%)
Jun 04, 2008	17.59	17.76	17.59	17.71	413,574	+0.07(+0.40%)
Jun 03, 2008	17.72	17.75	17.57	17.64	83,899	-0.07(-0.42%)
Jun 02, 2008	17.88	17.88	17.60	17.71	215,099	-0.14(-0.79%)
May 30, 2008	17.86	17.87	17.80	17.85	61,796	+0.02(+0.13%)
May 29, 2008	17.62	17.90	17.62	17.83	38,547	+0.16(+0.93%)
May 28, 2008	17.79	17.79	17.61	17.66	119,879	-0.08(-0.46%)
May 27, 2008	17.66	17.77	17.64	17.74	50,598	+0.05(+0.28%)
May 26, 2008	17.74	17.74	17.66	17.69	0	+0.00(+0.00%)
May 23, 2008	17.74	17.74	17.66	17.69	87,490	-0.08(-0.45%)
May 22, 2008	17.69	17.81	17.69	17.77	160,811	+0.09(+0.48%)
May 21, 2008	17.94	17.94	17.64	17.69	178,296	-0.19(-1.05%)
May 20, 2008	18.03	18.03	17.84	17.88	38,238	-0.18(-0.98%)
May 19, 2008	18.00	18.14	18.00	18.05	26,941	+0.02(+0.10%)
May 16, 2008	18.08	18.08	17.96	18.04	43,325	-0.00(-0.02%)
May 15, 2008	17.89	18.04	17.83	18.04	48,425	+0.19(+1.05%)
May 14, 2008	17.87	17.95	17.85	17.85	50,544	+0.06(+0.33%)
May 13, 2008	17.79	17.80	17.71	17.79	118,825	+0.06(+0.33%)
May 12, 2008	17.61	17.73	17.60	17.73	69,774	+0.14(+0.80%)
May 09, 2008	17.52	17.62	17.52	17.59	57,705	-0.09(-0.53%)
May 08, 2008	17.76	17.76	17.63	17.69	46,314	+0.02(+0.12%)
May 07, 2008	17.94	17.94	17.65	17.67	39,924	-0.23(-1.27%)
May 06, 2008	17.79	17.93	17.73	17.89	61,041	+0.06(+0.33%)
May 05, 2008	17.80	17.86	17.77	17.83	91,111	-0.03(-0.18%)
May 02, 2008	17.99	17.99	17.84	17.87	190,738	+0.00(+0.02%)
May 01, 2008	17.74	17.91	17.74	17.86	1,550,358	+0.11(+0.65%)
Apr 30, 2008	17.93	18.01	17.75	17.75	113,252	-0.06(-0.33%)
Apr 29, 2008	17.85	17.86	17.74	17.81	42,308	-0.03(-0.16%)
Apr 28, 2008	17.90	17.92	17.82	17.84	52,265	+0.05(+0.30%)
Apr 25, 2008	17.90	17.90	17.69	17.78	1,465,554	-0.11(-0.61%)
Apr 24, 2008	17.89	17.97	17.77	17.89	66,890	-0.01(-0.08%)
Apr 23, 2008	17.93	17.96	17.78	17.91	53,506	+0.11(+0.59%)
Apr 22, 2008	17.97	17.97	17.74	17.80	68,002	-0.20(-1.11%)
Apr 21, 2008	17.91	18.02	17.87	18.00	100,191	+0.04(+0.23%)
Apr 18, 2008	18.09	18.09	17.90	17.96	103,404	+0.10(+0.54%)
Apr 17, 2008	17.88	17.91	17.80	17.86	65,557	-0.09(-0.48%)
Apr 16, 2008	17.86	17.95	17.82	17.95	53,873	+0.19(+1.04%)
Apr 15, 2008	17.76	17.79	17.67	17.76	90,482	+0.04(+0.25%)
Apr 14, 2008	17.74	17.76	17.69	17.72	46,310	-0.01(-0.08%)
Apr 11, 2008	17.62	17.84	17.62	17.73	99,633	-0.17(-0.95%)
Apr 10, 2008	17.77	17.99	17.77	17.90	48,915	+0.07(+0.38%)
Apr 09, 2008	18.04	18.04	17.81	17.84	47,266	-0.19(-1.06%)
Apr 08, 2008	18.01	18.05	17.97	18.03	838,553	-0.09(-0.47%)
Apr 07, 2008	18.27	18.27	18.09	18.11	121,396	-0.01(-0.05%)
Apr 04, 2008	18.08	18.20	18.06	18.12	49,646	+0.04(+0.20%)
Apr 03, 2008	17.99	18.11	17.97	18.09	115,615	+0.02(+0.13%)
Apr 02, 2008	18.25	18.25	18.04	18.06	84,671	-0.11(-0.58%)

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.