Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.51	18.69	18.38	18.52	1,364,784	+0.48(+2.66%)
Jun 27, 2008	17.77	18.22	16.17	18.04	1,550,308	+0.34(+1.92%)
Jun 26, 2008	18.20	18.20	17.70	17.70	1,327,936	-1.19(-6.30%)
Jun 25, 2008	18.56	18.95	18.52	18.89	1,410,132	+0.63(+3.45%)
Jun 24, 2008	18.00	18.45	17.92	18.26	1,271,409	+0.38(+2.13%)
Jun 23, 2008	17.71	18.00	17.71	17.88	779,136	-0.03(-0.17%)
Jun 20, 2008	18.45	18.50	17.90	17.91	1,557,622	-1.06(-5.59%)
Jun 19, 2008	19.10	19.15	18.68	18.97	1,577,508	-0.45(-2.32%)
Jun 18, 2008	19.55	19.66	19.12	19.42	2,361,292	+0.10(+0.52%)
Jun 17, 2008	19.59	19.69	19.29	19.32	1,571,491	+0.38(+2.01%)
Jun 16, 2008	18.54	18.99	18.50	18.94	913,443	+0.10(+0.53%)
Jun 13, 2008	18.64	18.96	18.56	18.84	1,553,776	+0.42(+2.28%)
Jun 12, 2008	18.23	18.67	18.23	18.42	2,388,238	+0.93(+5.32%)
Jun 11, 2008	17.90	18.01	17.36	17.49	1,814,950	-0.21(-1.19%)
Jun 10, 2008	17.63	17.94	17.53	17.70	1,926,447	-0.79(-4.27%)
Jun 09, 2008	18.45	18.71	18.24	18.49	1,671,118	+0.20(+1.09%)
Jun 06, 2008	19.46	19.46	18.20	18.29	3,932,825	-1.51(-7.63%)
Jun 05, 2008	19.16	19.80	19.16	19.80	2,253,529	+0.68(+3.56%)
Jun 04, 2008	19.43	19.43	19.00	19.12	3,144,951	-0.75(-3.77%)
Jun 03, 2008	20.20	20.75	19.71	19.87	4,832,820	-2.92(-12.81%)
Jun 02, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 30, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 29, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 28, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 27, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 26, 2008	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
May 23, 2008	22.79	22.79	22.79	22.79	53,879	+1.83(+8.73%)
May 22, 2008	20.89	21.15	20.78	20.96	2,067,264	+0.03(+0.14%)
May 21, 2008	21.37	21.53	20.80	20.93	2,218,722	+0.12(+0.58%)
May 20, 2008	21.15	21.21	20.75	20.81	1,460,577	-0.64(-2.98%)
May 19, 2008	21.74	21.74	21.39	21.45	1,872,969	-0.34(-1.56%)
May 16, 2008	21.45	21.83	21.45	21.79	897,460	+0.31(+1.44%)
May 15, 2008	21.22	21.51	21.20	21.48	797,678	-0.02(-0.09%)
May 14, 2008	21.38	21.77	21.35	21.50	1,441,177	+0.18(+0.84%)
May 13, 2008	21.32	21.55	21.04	21.32	1,252,373	-0.28(-1.30%)
May 12, 2008	21.45	21.65	21.28	21.60	2,070,284	+0.07(+0.33%)
May 09, 2008	21.54	21.75	21.46	21.53	810,884	-0.26(-1.19%)
May 08, 2008	21.75	21.86	21.45	21.79	2,520,440	+1.06(+5.11%)
May 07, 2008	21.50	21.54	20.72	20.73	2,407,771	-1.30(-5.90%)
May 06, 2008	21.72	22.03	21.49	22.03	2,181,590	+0.18(+0.82%)
May 05, 2008	21.80	22.17	21.76	21.85	2,108,647	+0.09(+0.41%)
May 02, 2008	21.79	21.91	21.57	21.76	3,524,358	+0.10(+0.46%)
May 01, 2008	21.43	21.77	21.40	21.66	4,482,626	+0.09(+0.42%)
Apr 30, 2008	21.51	21.95	21.25	21.57	2,002,636	+0.05(+0.23%)
Apr 29, 2008	21.49	21.73	21.42	21.52	1,461,771	+0.36(+1.70%)
Apr 28, 2008	20.79	21.37	20.79	21.16	1,109,359	+0.19(+0.91%)
Apr 25, 2008	21.20	21.39	20.61	20.97	1,583,743	-0.99(-4.51%)
Apr 24, 2008	21.80	22.20	21.54	21.96	3,480,579	+0.19(+0.87%)
Apr 23, 2008	21.24	21.91	21.07	21.77	5,186,750	+0.77(+3.67%)
Apr 22, 2008	21.01	21.25	20.71	21.00	1,715,565	-0.35(-1.64%)
Apr 21, 2008	21.37	21.38	20.91	21.35	1,713,340	-0.05(-0.23%)
Apr 18, 2008	21.68	21.68	21.19	21.40	2,387,788	+0.01(+0.05%)
Apr 17, 2008	21.29	21.52	21.14	21.39	2,400,138	+0.00(+0.00%)
Apr 16, 2008	21.01	21.42	20.98	21.39	5,172,112	+0.69(+3.33%)
Apr 15, 2008	20.60	20.77	20.41	20.70	2,808,926	+0.61(+3.04%)
Apr 14, 2008	20.21	20.53	19.98	20.09	1,479,357	-0.13(-0.64%)
Apr 11, 2008	20.98	20.98	20.09	20.22	1,471,852	-0.66(-3.16%)
Apr 10, 2008	20.55	20.95	20.31	20.88	1,313,814	+0.33(+1.61%)
Apr 09, 2008	21.13	21.19	20.55	20.55	1,600,226	-1.13(-5.21%)
Apr 08, 2008	21.50	22.01	21.50	21.68	1,004,601	-0.08(-0.37%)
Apr 07, 2008	21.67	22.00	21.50	21.76	1,034,600	+0.51(+2.40%)
Apr 04, 2008	21.85	21.85	21.11	21.25	1,066,266	-0.39(-1.80%)
Apr 03, 2008	20.63	21.71	20.63	21.64	1,254,433	+0.53(+2.51%)
Apr 02, 2008	21.59	21.62	20.96	21.11	2,647,143	-1.06(-4.78%)

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.