Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	22.35	23.04	21.47	22.79	2,057,832	+0.37(+1.63%)
Jun 27, 2008	22.72	23.32	22.40	22.42	1,869,776	-0.19(-0.85%)
Jun 26, 2008	23.77	23.77	22.51	22.62	1,927,445	-1.34(-5.60%)
Jun 25, 2008	23.40	24.14	23.29	23.96	2,140,130	+0.68(+2.94%)
Jun 24, 2008	22.73	23.72	22.54	23.27	2,697,847	+0.40(+1.74%)
Jun 23, 2008	22.92	23.12	22.67	22.87	1,554,274	+0.11(+0.47%)
Jun 20, 2008	22.45	23.31	22.35	22.77	2,658,613	+0.18(+0.81%)
Jun 19, 2008	21.03	22.71	20.87	22.58	2,734,193	+1.52(+7.23%)
Jun 18, 2008	20.62	21.22	20.57	21.06	908,993	+0.38(+1.86%)
Jun 17, 2008	21.05	21.05	20.46	20.68	1,149,600	-0.30(-1.43%)
Jun 16, 2008	21.05	21.16	20.71	20.98	833,483	-0.11(-0.51%)
Jun 13, 2008	21.05	21.25	20.70	21.08	807,100	+0.23(+1.10%)
Jun 12, 2008	20.64	21.22	20.56	20.85	1,092,850	+0.31(+1.53%)
Jun 11, 2008	21.45	21.52	20.52	20.54	1,040,749	-1.07(-4.95%)
Jun 10, 2008	21.46	21.79	21.09	21.61	1,079,519	+0.28(+1.30%)
Jun 09, 2008	21.23	21.55	21.00	21.33	929,217	+0.14(+0.66%)
Jun 06, 2008	22.10	22.10	21.19	21.19	1,611,119	-1.12(-5.04%)
Jun 05, 2008	21.85	22.41	21.73	22.32	1,555,791	+0.53(+2.41%)
Jun 04, 2008	21.48	21.98	21.34	21.79	911,184	+0.28(+1.31%)
Jun 03, 2008	21.52	21.75	21.18	21.51	796,623	+0.10(+0.48%)
Jun 02, 2008	21.91	21.91	20.99	21.41	1,175,157	-0.42(-1.93%)
May 30, 2008	22.09	22.19	21.51	21.83	1,067,736	-0.24(-1.08%)
May 29, 2008	21.91	22.35	21.69	22.07	832,288	+0.29(+1.31%)
May 28, 2008	21.67	21.79	21.29	21.78	813,754	+0.13(+0.61%)
May 27, 2008	21.18	21.67	21.18	21.65	572,665	+0.47(+2.21%)
May 26, 2008	21.45	21.56	20.87	21.18	0	+0.00(+0.00%)
May 23, 2008	21.45	21.56	20.87	21.18	765,000	-0.34(-1.59%)
May 22, 2008	21.62	21.74	21.30	21.52	1,107,071	+0.08(+0.39%)
May 21, 2008	21.31	22.02	21.28	21.44	1,240,632	+0.21(+0.97%)
May 20, 2008	21.01	21.41	20.73	21.23	754,126	+0.15(+0.71%)
May 19, 2008	21.33	21.68	21.01	21.08	1,032,271	-0.02(-0.11%)
May 16, 2008	21.65	21.65	20.85	21.11	862,113	-0.31(-1.44%)
May 15, 2008	20.83	21.44	20.69	21.42	961,817	+0.58(+2.77%)
May 14, 2008	20.62	21.29	20.62	20.84	1,813,057	-0.68(-3.14%)
May 13, 2008	21.56	21.56	21.26	21.52	1,201,370	+0.05(+0.22%)
May 12, 2008	20.85	21.48	20.63	21.47	1,339,759	+0.68(+3.27%)
May 09, 2008	20.79	20.92	20.57	20.79	724,780	-0.04(-0.20%)
May 08, 2008	20.53	20.83	20.44	20.83	1,532,992	+0.34(+1.65%)
May 07, 2008	20.76	20.83	20.34	20.49	1,401,880	-0.20(-0.95%)
May 06, 2008	20.46	20.75	20.23	20.69	1,208,517	+0.25(+1.22%)
May 05, 2008	20.11	20.49	20.11	20.44	906,497	+0.12(+0.58%)
May 02, 2008	20.39	20.67	20.19	20.32	1,198,899	+0.04(+0.18%)
May 01, 2008	20.11	20.39	19.85	20.29	958,301	+0.19(+0.93%)
Apr 30, 2008	20.19	20.72	19.88	20.10	1,389,440	+0.14(+0.70%)
Apr 29, 2008	20.01	20.22	19.64	19.96	1,444,570	-0.04(-0.21%)
Apr 28, 2008	19.63	20.16	19.54	20.00	1,670,851	+0.38(+1.96%)
Apr 25, 2008	19.45	19.72	19.33	19.62	1,679,261	+0.00(+0.00%)
Apr 24, 2008	19.14	20.33	18.98	19.62	3,963,854	+1.06(+5.74%)
Apr 23, 2008	18.78	18.97	18.48	18.55	1,101,004	-0.29(-1.52%)
Apr 22, 2008	19.16	19.16	18.56	18.84	1,061,987	-0.39(-2.05%)
Apr 21, 2008	19.22	19.36	19.02	19.23	1,040,600	+0.03(+0.15%)
Apr 18, 2008	18.75	19.36	18.75	19.20	1,366,110	+0.70(+3.77%)
Apr 17, 2008	18.82	18.84	18.35	18.51	911,489	-0.40(-2.11%)
Apr 16, 2008	18.41	18.92	18.21	18.90	967,925	+0.75(+4.13%)
Apr 15, 2008	17.79	18.16	17.72	18.15	804,233	+0.43(+2.43%)
Apr 14, 2008	17.36	17.85	17.25	17.72	959,268	+0.38(+2.22%)
Apr 11, 2008	17.78	17.93	17.26	17.34	1,027,318	-0.66(-3.65%)
Apr 10, 2008	17.64	18.00	17.35	18.00	971,744	+0.49(+2.81%)
Apr 09, 2008	18.09	18.15	17.34	17.50	1,371,309	-0.77(-4.23%)
Apr 08, 2008	18.32	18.50	18.14	18.28	645,127	-0.14(-0.74%)
Apr 07, 2008	18.19	18.87	18.06	18.41	1,197,058	+0.34(+1.87%)
Apr 04, 2008	18.14	18.25	18.03	18.07	1,061,831	-0.05(-0.28%)
Apr 03, 2008	18.21	18.29	18.05	18.13	906,164	-0.17(-0.95%)
Apr 02, 2008	18.43	18.63	18.20	18.30	714,636	-0.00(-0.03%)

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.