Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.00	17.24	16.50	16.57	27,676,938	-0.42(-2.50%)
Jun 27, 2008	17.45	17.48	16.92	17.00	31,579,190	-0.45(-2.60%)
Jun 26, 2008	17.85	17.95	17.41	17.45	26,707,738	-0.57(-3.18%)
Jun 25, 2008	17.98	18.66	17.87	18.02	28,161,974	+0.11(+0.63%)
Jun 24, 2008	17.75	18.22	17.57	17.91	26,259,942	+0.18(+1.00%)
Jun 23, 2008	18.68	18.68	17.62	17.73	32,366,040	-0.84(-4.53%)
Jun 20, 2008	19.12	19.23	18.48	18.57	24,291,128	-0.66(-3.42%)
Jun 19, 2008	18.79	19.31	18.79	19.23	22,621,716	+0.45(+2.37%)
Jun 18, 2008	18.86	19.01	18.62	18.79	19,771,952	-0.23(-1.19%)
Jun 17, 2008	19.49	19.62	18.96	19.01	17,346,598	-0.45(-2.29%)
Jun 16, 2008	19.44	19.58	19.20	19.46	17,551,578	-0.02(-0.11%)
Jun 13, 2008	18.88	19.51	18.86	19.48	22,687,320	+0.74(+3.97%)
Jun 12, 2008	18.42	19.02	18.42	18.74	21,340,680	+0.40(+2.20%)
Jun 11, 2008	18.90	18.98	18.29	18.33	27,085,304	-0.57(-2.99%)
Jun 10, 2008	18.78	19.07	18.46	18.90	25,269,584	+0.12(+0.64%)
Jun 09, 2008	19.26	19.56	18.69	18.78	25,009,884	-0.45(-2.36%)
Jun 06, 2008	19.42	19.59	19.17	19.23	27,371,936	-0.52(-2.62%)
Jun 05, 2008	19.40	19.90	19.39	19.75	28,642,012	+0.52(+2.69%)
Jun 04, 2008	19.15	19.46	19.01	19.23	24,786,726	+0.06(+0.33%)
Jun 03, 2008	19.14	19.28	18.90	19.17	21,529,138	-0.05(-0.26%)
Jun 02, 2008	19.39	19.53	18.96	19.22	21,904,128	-0.14(-0.73%)
May 30, 2008	19.63	19.63	19.35	19.36	16,545,650	-0.25(-1.26%)
May 29, 2008	19.35	19.72	19.31	19.61	19,582,288	+0.20(+1.02%)
May 28, 2008	19.52	19.71	19.26	19.41	18,716,882	+0.11(+0.55%)
May 27, 2008	19.03	19.48	18.90	19.30	30,263,396	+0.36(+1.90%)
May 26, 2008	18.99	19.10	18.59	18.94	0	+0.00(+0.00%)
May 23, 2008	18.99	19.10	18.59	18.94	24,485,766	-0.10(-0.52%)
May 22, 2008	18.99	19.24	18.90	19.04	22,463,628	-0.01(-0.07%)
May 21, 2008	19.33	19.45	18.96	19.05	41,375,132	-0.31(-1.61%)
May 20, 2008	19.84	19.95	19.10	19.37	56,264,048	-1.06(-5.20%)
May 19, 2008	20.27	20.79	20.18	20.43	19,636,420	-0.16(-0.79%)
May 16, 2008	21.12	21.12	20.34	20.59	18,721,410	-0.30(-1.46%)
May 15, 2008	20.58	20.91	20.35	20.89	15,610,051	+0.29(+1.41%)
May 14, 2008	20.43	20.89	20.34	20.60	17,093,076	+0.26(+1.29%)
May 13, 2008	20.28	20.50	20.16	20.34	14,687,154	+0.08(+0.38%)
May 12, 2008	19.82	20.31	19.82	20.26	17,403,980	+0.47(+2.36%)
May 09, 2008	19.68	20.12	19.55	19.80	18,395,934	+0.04(+0.22%)
May 08, 2008	20.24	20.36	19.66	19.75	27,511,786	-0.45(-2.24%)
May 07, 2008	20.70	20.86	20.15	20.21	20,840,148	-0.51(-2.46%)
May 06, 2008	20.72	20.75	20.31	20.72	20,223,444	-0.06(-0.31%)
May 05, 2008	21.15	21.25	20.68	20.78	22,468,948	-0.53(-2.49%)
May 02, 2008	21.51	21.58	21.11	21.31	27,269,292	+0.18(+0.84%)
May 01, 2008	20.58	21.55	20.53	21.13	37,636,088	+0.76(+3.72%)
Apr 30, 2008	20.77	20.98	20.33	20.38	21,512,316	-0.40(-1.91%)
Apr 29, 2008	20.96	21.21	20.60	20.77	15,502,482	-0.26(-1.24%)
Apr 28, 2008	20.95	21.34	20.67	21.04	18,902,532	-0.04(-0.17%)
Apr 25, 2008	20.53	21.09	20.38	21.07	27,779,676	+0.61(+2.97%)
Apr 24, 2008	19.90	20.70	19.90	20.46	30,706,452	+0.57(+2.84%)
Apr 23, 2008	20.29	20.30	19.83	19.90	22,507,344	-0.28(-1.40%)
Apr 22, 2008	20.45	20.69	20.00	20.18	28,422,006	-0.33(-1.59%)
Apr 21, 2008	20.16	20.64	19.89	20.50	23,278,306	+0.21(+1.05%)
Apr 18, 2008	19.96	20.43	19.96	20.29	17,906,976	+0.40(+1.99%)
Apr 17, 2008	19.81	19.96	19.71	19.90	13,060,826	+0.07(+0.36%)
Apr 16, 2008	19.85	19.97	19.56	19.83	17,155,152	+0.06(+0.32%)
Apr 15, 2008	19.88	19.88	19.46	19.76	13,952,449	+0.01(+0.07%)
Apr 14, 2008	19.89	20.08	19.70	19.75	11,453,435	-0.18(-0.92%)
Apr 11, 2008	19.80	20.29	19.80	19.93	17,932,580	-0.15(-0.74%)
Apr 10, 2008	19.54	20.41	19.54	20.08	28,112,020	+0.50(+2.57%)
Apr 09, 2008	19.92	19.99	19.39	19.58	18,983,648	-0.36(-1.81%)
Apr 08, 2008	19.95	20.12	19.78	19.94	16,320,252	-0.23(-1.12%)
Apr 07, 2008	20.48	20.58	20.06	20.16	15,382,191	-0.21(-1.01%)
Apr 04, 2008	20.53	20.79	20.25	20.37	19,109,020	-0.30(-1.47%)
Apr 03, 2008	20.53	20.87	20.29	20.67	16,462,969	+0.04(+0.21%)
Apr 02, 2008	20.84	21.23	20.50	20.63	22,740,596	-0.23(-1.12%)

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.