Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.98	20.42	19.93	20.31	6,332,324	+0.35(+1.74%)
Jun 27, 2008	20.35	20.50	19.96	19.96	5,145,474	-0.39(-1.91%)
Jun 26, 2008	20.80	20.81	20.34	20.35	5,310,409	-0.48(-2.32%)
Jun 25, 2008	20.77	20.90	20.67	20.84	3,677,686	+0.15(+0.73%)
Jun 24, 2008	20.68	20.77	20.55	20.69	3,771,992	-0.01(-0.03%)
Jun 23, 2008	20.67	20.86	20.65	20.69	2,903,992	+0.07(+0.33%)
Jun 20, 2008	20.83	20.98	20.61	20.62	4,414,110	-0.33(-1.56%)
Jun 19, 2008	20.79	21.01	20.77	20.95	4,343,686	+0.15(+0.70%)
Jun 18, 2008	20.82	21.00	20.76	20.81	3,833,389	-0.08(-0.37%)
Jun 17, 2008	20.94	21.04	20.80	20.88	2,453,116	-0.06(-0.27%)
Jun 16, 2008	20.86	20.95	20.72	20.94	3,098,172	-0.03(-0.15%)
Jun 13, 2008	20.76	20.98	20.66	20.97	3,372,468	+0.30(+1.46%)
Jun 12, 2008	20.78	20.80	20.60	20.67	4,473,578	+0.03(+0.15%)
Jun 11, 2008	20.87	20.93	20.63	20.64	4,159,651	-0.28(-1.32%)
Jun 10, 2008	20.91	21.03	20.81	20.91	2,893,945	-0.14(-0.67%)
Jun 09, 2008	20.96	21.11	20.84	21.05	3,144,656	+0.25(+1.20%)
Jun 06, 2008	21.18	21.25	20.81	20.81	4,902,437	-0.50(-2.37%)
Jun 05, 2008	21.16	21.35	21.06	21.31	2,960,909	+0.10(+0.49%)
Jun 04, 2008	21.05	21.24	20.87	21.21	3,683,319	+0.17(+0.79%)
Jun 03, 2008	21.26	21.37	20.98	21.04	3,348,052	-0.12(-0.59%)
Jun 02, 2008	21.42	21.50	21.09	21.16	4,140,845	-0.30(-1.38%)
May 30, 2008	21.53	21.57	21.42	21.46	2,861,388	-0.02(-0.10%)
May 29, 2008	21.49	21.57	21.40	21.48	3,480,003	+0.00(+0.00%)
May 28, 2008	21.47	21.58	21.36	21.48	2,814,238	+0.08(+0.39%)
May 27, 2008	21.40	21.51	21.34	21.40	3,205,871	+0.05(+0.22%)
May 26, 2008	21.57	21.62	21.35	21.35	0	+0.00(+0.00%)
May 23, 2008	21.57	21.62	21.35	21.35	3,044,357	-0.29(-1.32%)
May 22, 2008	21.58	21.76	21.41	21.64	3,666,345	+0.12(+0.58%)
May 21, 2008	21.72	21.84	21.49	21.51	4,889,831	-0.21(-0.98%)
May 20, 2008	21.73	21.87	21.66	21.73	3,227,619	-0.07(-0.31%)
May 19, 2008	21.67	21.82	21.57	21.79	2,198,149	+0.15(+0.70%)
May 16, 2008	21.68	21.72	21.55	21.64	2,746,251	+0.01(+0.05%)
May 15, 2008	21.68	21.68	21.47	21.63	3,362,561	-0.01(-0.02%)
May 14, 2008	21.64	21.68	21.46	21.64	2,703,314	+0.13(+0.60%)
May 13, 2008	21.62	21.68	21.36	21.51	2,639,124	-0.06(-0.27%)
May 12, 2008	21.60	21.65	21.37	21.56	3,377,682	-0.23(-1.07%)
May 09, 2008	21.68	21.86	21.33	21.80	4,853,724	+0.04(+0.17%)
May 08, 2008	21.75	21.86	21.57	21.76	2,797,064	+0.08(+0.38%)
May 07, 2008	21.98	22.02	21.65	21.68	3,644,429	-0.28(-1.28%)
May 06, 2008	21.85	21.96	21.66	21.96	3,755,813	+0.10(+0.45%)
May 05, 2008	22.07	22.08	21.73	21.86	3,720,469	-0.22(-0.99%)
May 02, 2008	21.98	22.20	21.81	22.08	3,805,736	+0.14(+0.64%)
May 01, 2008	21.68	21.97	21.56	21.94	5,795,622	+0.32(+1.49%)
Apr 30, 2008	21.68	21.83	21.56	21.62	3,306,064	+0.01(+0.05%)
Apr 29, 2008	21.64	21.74	21.57	21.61	2,481,181	-0.01(-0.02%)
Apr 28, 2008	21.55	21.67	21.50	21.61	2,950,119	+0.07(+0.34%)
Apr 25, 2008	21.44	21.60	21.39	21.54	3,174,700	+0.16(+0.73%)
Apr 24, 2008	21.47	21.58	21.30	21.38	2,759,601	-0.01(-0.02%)
Apr 23, 2008	21.37	21.55	21.31	21.39	2,630,260	-0.01(-0.02%)
Apr 22, 2008	21.53	21.61	21.29	21.39	2,917,522	-0.19(-0.87%)
Apr 21, 2008	21.52	21.64	21.39	21.58	3,938,364	+0.01(+0.02%)
Apr 18, 2008	21.73	21.82	21.48	21.57	4,596,284	-0.11(-0.53%)
Apr 17, 2008	21.60	21.82	21.55	21.69	3,498,113	-0.02(-0.07%)
Apr 16, 2008	21.43	21.75	21.31	21.70	3,626,231	+0.37(+1.75%)
Apr 15, 2008	21.32	21.39	21.18	21.33	3,242,767	+0.15(+0.71%)
Apr 14, 2008	21.51	21.51	21.15	21.18	3,945,042	-0.27(-1.24%)
Apr 11, 2008	21.42	21.51	21.30	21.44	2,996,613	+0.08(+0.37%)
Apr 10, 2008	21.73	21.73	21.34	21.37	4,153,179	-0.32(-1.49%)
Apr 09, 2008	21.56	21.77	21.55	21.69	2,881,012	+0.12(+0.58%)
Apr 08, 2008	21.52	21.64	21.44	21.56	3,645,241	-0.02(-0.10%)
Apr 07, 2008	21.73	21.76	21.52	21.58	4,095,263	-0.03(-0.12%)
Apr 04, 2008	21.57	21.78	21.42	21.61	4,890,815	+0.19(+0.87%)
Apr 03, 2008	21.43	21.50	21.32	21.42	3,683,840	+0.03(+0.12%)
Apr 02, 2008	21.27	21.53	21.13	21.40	5,148,037	+0.25(+1.20%)

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.