Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.51	18.64	18.48	18.62	7,376,823	+0.04(+0.24%)
Jun 27, 2008	18.65	18.65	18.56	18.58	1,870	+0.06(+0.32%)
Jun 26, 2008	18.90	18.90	18.52	18.52	20,235	-0.54(-2.85%)
Jun 25, 2008	19.55	19.55	19.05	19.06	8,118	-0.17(-0.88%)
Jun 24, 2008	19.27	19.34	19.20	19.23	16,779	-0.10(-0.49%)
Jun 23, 2008	19.41	19.41	19.27	19.32	8,723	-0.27(-1.36%)
Jun 20, 2008	19.64	19.70	19.55	19.59	6,097	-0.24(-1.19%)
Jun 19, 2008	19.86	19.87	19.75	19.83	3,943	-0.18(-0.90%)
Jun 18, 2008	20.13	20.13	19.97	20.00	10,378	-0.12(-0.59%)
Jun 17, 2008	20.21	20.21	20.05	20.12	4,010	+0.45(+2.31%)
Jun 16, 2008	20.00	23.17	19.59	19.67	36,030	-0.11(-0.58%)
Jun 13, 2008	19.75	19.84	19.60	19.79	16,833	+0.02(+0.13%)
Jun 12, 2008	19.86	20.01	19.72	19.76	26,852	-0.05(-0.28%)
Jun 11, 2008	20.11	20.11	19.82	19.82	88,879	-0.38(-1.90%)
Jun 10, 2008	20.22	20.28	20.16	20.20	41,536	-0.34(-1.67%)
Jun 09, 2008	20.78	20.82	20.52	20.54	19,250	-0.19(-0.91%)
Jun 06, 2008	21.18	21.18	20.73	20.73	22,240	-0.83(-3.86%)
Jun 05, 2008	21.23	21.58	21.23	21.56	59,099	+0.29(+1.38%)
Jun 04, 2008	21.30	21.41	21.23	21.27	21,370	+0.07(+0.33%)
Jun 03, 2008	21.47	21.47	21.16	21.20	6,649	-0.23(-1.08%)
Jun 02, 2008	21.45	21.52	21.29	21.43	10,957	-0.27(-1.25%)
May 30, 2008	21.60	21.70	21.60	21.70	2,290	+0.14(+0.67%)
May 29, 2008	21.52	21.80	21.29	21.56	16,204	+0.00(+0.02%)
May 28, 2008	21.58	21.58	21.33	21.55	16,431	-0.08(-0.37%)
May 27, 2008	22.14	22.14	21.12	21.63	19,355	+0.08(+0.35%)
May 26, 2008	21.68	21.68	21.48	21.56	2,135	+0.00(+0.00%)
May 23, 2008	21.68	21.68	21.48	21.56	2,135	-0.11(-0.53%)
May 22, 2008	22.05	22.05	21.65	21.67	6,547	+0.04(+0.21%)
May 21, 2008	21.74	21.82	21.63	21.63	3,588	-0.28(-1.27%)
May 20, 2008	22.12	22.12	21.86	21.91	6,368	-0.36(-1.61%)
May 19, 2008	22.35	22.43	22.26	22.26	58,073	-0.24(-1.08%)
May 16, 2008	22.41	22.51	22.40	22.51	8,323	+0.09(+0.40%)
May 15, 2008	22.42	22.45	22.34	22.42	7,495	+0.02(+0.09%)
May 14, 2008	22.28	22.49	22.28	22.40	6,854	+0.20(+0.90%)
May 13, 2008	22.35	22.35	22.15	22.20	24,098	-0.16(-0.72%)
May 12, 2008	22.33	22.36	22.15	22.36	16,691	+0.16(+0.70%)
May 09, 2008	22.70	22.70	22.12	22.20	24,566	-0.32(-1.44%)
May 08, 2008	22.55	22.66	22.42	22.53	17,145	+0.13(+0.58%)
May 07, 2008	23.39	24.39	22.40	22.40	12,470	-0.69(-2.98%)
May 06, 2008	22.87	23.09	22.86	23.09	5,239	+0.11(+0.50%)
May 05, 2008	23.06	23.06	22.91	22.97	25,532	+0.05(+0.22%)
May 02, 2008	22.90	24.14	19.71	22.92	12,530	+0.32(+1.43%)
May 01, 2008	22.30	22.60	22.30	22.60	10,878	+0.10(+0.45%)
Apr 30, 2008	22.59	23.87	22.50	22.50	8,490	-0.03(-0.12%)
Apr 29, 2008	22.61	22.61	22.51	22.52	1,910	-0.04(-0.18%)
Apr 28, 2008	22.52	22.56	22.46	22.56	7,134	+0.29(+1.30%)
Apr 25, 2008	22.30	22.40	22.10	22.27	40,235	+0.10(+0.47%)
Apr 24, 2008	22.16	22.17	21.93	22.17	211,320	+0.01(+0.04%)
Apr 23, 2008	22.23	22.23	22.03	22.16	1,773	+0.23(+1.05%)
Apr 22, 2008	22.12	22.12	21.52	21.93	19,431	-0.22(-0.99%)
Apr 21, 2008	22.40	22.40	21.51	22.15	26,868	+0.05(+0.23%)
Apr 18, 2008	22.00	22.10	22.00	22.10	5,958	+0.23(+1.07%)
Apr 17, 2008	21.80	21.87	20.76	21.87	28,447	+0.09(+0.41%)
Apr 16, 2008	21.49	22.68	21.49	21.78	13,064	+0.47(+2.20%)
Apr 15, 2008	21.39	21.39	21.25	21.31	4,779	+0.08(+0.37%)
Apr 14, 2008	20.92	21.23	20.92	21.23	3,103	-0.06(-0.30%)
Apr 11, 2008	21.40	21.41	21.26	21.29	8,399	-0.25(-1.18%)
Apr 10, 2008	22.36	22.40	21.41	21.55	15,608	-0.09(-0.44%)
Apr 09, 2008	22.65	23.54	21.36	21.64	18,758	-0.61(-2.73%)
Apr 08, 2008	22.69	22.69	22.15	22.25	36,727	-0.04(-0.18%)
Apr 07, 2008	22.85	22.85	22.27	22.29	4,429	+0.08(+0.38%)
Apr 04, 2008	22.89	22.89	22.20	22.20	5,530	-0.10(-0.45%)
Apr 03, 2008	21.95	22.85	21.95	22.30	12,100	+0.11(+0.49%)
Apr 02, 2008	22.89	22.89	22.02	22.19	8,160	+0.34(+1.55%)

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.