Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.52	18.81	18.18	18.18	581,837	-0.37(-1.97%)
Jun 27, 2008	18.53	18.84	18.20	18.55	1,426,617	+0.01(+0.04%)
Jun 26, 2008	18.85	19.20	18.23	18.54	479,965	-0.58(-3.04%)
Jun 25, 2008	18.66	19.34	18.66	19.12	436,303	+0.51(+2.77%)
Jun 24, 2008	18.44	19.06	18.38	18.61	534,992	+0.03(+0.18%)
Jun 23, 2008	19.28	19.28	18.55	18.57	511,515	-0.66(-3.45%)
Jun 20, 2008	19.96	20.17	19.10	19.24	941,930	-0.84(-4.18%)
Jun 19, 2008	19.88	20.14	19.54	20.08	490,046	+0.03(+0.17%)
Jun 18, 2008	20.46	20.73	20.00	20.04	376,407	-0.47(-2.31%)
Jun 17, 2008	20.84	20.84	20.42	20.52	342,444	-0.32(-1.55%)
Jun 16, 2008	20.21	20.90	20.03	20.84	308,152	+0.56(+2.78%)
Jun 13, 2008	20.03	20.57	19.95	20.27	276,848	+0.46(+2.35%)
Jun 12, 2008	19.58	20.42	19.54	19.81	358,010	+0.42(+2.18%)
Jun 11, 2008	19.93	19.99	19.37	19.39	401,664	-0.55(-2.75%)
Jun 10, 2008	19.88	20.13	19.53	19.93	331,657	+0.04(+0.21%)
Jun 09, 2008	20.01	20.10	19.57	19.89	391,270	-0.10(-0.50%)
Jun 06, 2008	20.43	20.62	19.93	19.99	394,644	-0.61(-2.98%)
Jun 05, 2008	20.18	20.61	19.95	20.61	469,976	+0.45(+2.22%)
Jun 04, 2008	19.60	20.48	19.59	20.16	817,667	+0.44(+2.23%)
Jun 03, 2008	19.74	19.88	19.29	19.72	816,277	-0.02(-0.13%)
Jun 02, 2008	19.48	19.98	19.33	19.74	519,210	+0.18(+0.93%)
May 30, 2008	19.53	19.70	19.35	19.56	472,808	+0.09(+0.47%)
May 29, 2008	19.31	19.87	19.31	19.47	477,394	+0.21(+1.08%)
May 28, 2008	19.60	19.98	19.17	19.26	547,570	-0.62(-3.13%)
May 27, 2008	19.72	20.01	19.59	19.88	389,936	+0.22(+1.14%)
May 26, 2008	19.70	19.73	19.19	19.66	345,551	+0.00(+0.00%)
May 23, 2008	19.70	19.73	19.19	19.66	345,551	-0.17(-0.84%)
May 22, 2008	19.78	19.98	19.51	19.83	581,739	+0.08(+0.42%)
May 21, 2008	19.98	20.47	19.58	19.74	534,999	-0.42(-2.06%)
May 20, 2008	20.65	20.75	19.92	20.16	547,116	-0.58(-2.80%)
May 19, 2008	20.96	21.49	20.74	20.74	392,368	-0.24(-1.15%)
May 16, 2008	20.97	21.02	20.27	20.98	330,934	+0.10(+0.48%)
May 15, 2008	20.93	20.96	20.52	20.88	406,198	-0.09(-0.44%)
May 14, 2008	20.56	21.38	20.53	20.97	401,319	+0.42(+2.06%)
May 13, 2008	20.69	20.73	20.39	20.55	381,342	-0.17(-0.84%)
May 12, 2008	20.01	20.74	19.95	20.72	367,415	+0.74(+3.70%)
May 09, 2008	19.88	20.34	19.88	19.98	531,082	-0.11(-0.54%)
May 08, 2008	19.83	20.32	19.76	20.09	468,797	+0.30(+1.51%)
May 07, 2008	19.77	20.27	19.70	19.79	495,371	+0.06(+0.29%)
May 06, 2008	19.40	19.92	19.40	19.73	413,120	+0.12(+0.59%)
May 05, 2008	19.53	19.84	19.36	19.62	345,206	-0.11(-0.55%)
May 02, 2008	20.06	20.06	19.55	19.73	507,827	-0.12(-0.63%)
May 01, 2008	18.92	19.95	18.92	19.85	589,427	+0.88(+4.64%)
Apr 30, 2008	19.72	20.03	18.93	18.97	1,045,436	-0.81(-4.07%)
Apr 29, 2008	19.80	20.50	19.75	19.78	883,051	-0.12(-0.58%)
Apr 28, 2008	19.74	20.17	19.28	19.89	520,438	+0.08(+0.42%)
Apr 25, 2008	20.32	20.32	18.98	19.81	1,008,772	-0.51(-2.53%)
Apr 24, 2008	17.97	20.47	17.96	20.32	1,465,947	+2.00(+10.92%)
Apr 23, 2008	18.13	18.45	17.98	18.32	644,029	+0.17(+0.96%)
Apr 22, 2008	19.01	19.04	18.00	18.15	996,974	-1.00(-5.20%)
Apr 21, 2008	18.91	19.31	18.85	19.15	414,810	+0.05(+0.26%)
Apr 18, 2008	19.29	19.90	19.09	19.10	1,050,258	+0.51(+2.77%)
Apr 17, 2008	18.63	18.66	18.27	18.58	278,435	-0.13(-0.71%)
Apr 16, 2008	17.82	18.81	17.36	18.71	634,677	+1.08(+6.12%)
Apr 15, 2008	17.92	18.07	17.47	17.63	706,761	-0.20(-1.12%)
Apr 14, 2008	17.78	18.16	17.68	17.83	377,776	+0.02(+0.09%)
Apr 11, 2008	17.68	18.16	17.66	17.82	646,135	-0.49(-2.68%)
Apr 10, 2008	17.92	18.53	17.90	18.31	319,355	+0.42(+2.37%)
Apr 09, 2008	18.27	18.30	17.73	17.88	478,034	-0.33(-1.82%)
Apr 08, 2008	18.27	18.31	18.02	18.22	355,375	-0.23(-1.26%)
Apr 07, 2008	18.87	19.00	18.41	18.45	443,620	-0.33(-1.77%)
Apr 04, 2008	19.04	19.04	18.58	18.78	585,013	-0.28(-1.48%)
Apr 03, 2008	18.65	19.18	18.61	19.06	522,975	+0.18(+0.97%)
Apr 02, 2008	18.41	18.97	18.41	18.88	735,928	+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.