Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.09	18.42	17.70	17.82	606,105	-0.27(-1.49%)
Jun 27, 2008	19.14	19.14	17.88	18.09	1,118,415	-0.43(-2.30%)
Jun 26, 2008	19.07	19.23	18.46	18.51	725,761	-0.87(-4.46%)
Jun 25, 2008	18.52	19.49	18.52	19.38	898,998	+0.83(+4.47%)
Jun 24, 2008	18.47	18.88	18.29	18.55	563,609	-0.19(-1.02%)
Jun 23, 2008	19.51	19.66	18.73	18.74	352,849	-0.74(-3.79%)
Jun 20, 2008	19.51	20.00	19.36	19.48	1,002,132	-0.64(-3.17%)
Jun 19, 2008	19.34	20.12	19.29	20.12	769,605	+0.84(+4.34%)
Jun 18, 2008	19.39	19.75	19.08	19.28	580,386	-0.43(-2.16%)
Jun 17, 2008	20.56	20.72	19.69	19.71	740,593	-0.91(-4.44%)
Jun 16, 2008	20.68	20.88	20.25	20.62	522,527	-0.17(-0.82%)
Jun 13, 2008	20.85	20.97	20.39	20.79	803,531	+0.13(+0.62%)
Jun 12, 2008	20.70	21.13	20.48	20.66	1,256,822	+0.22(+1.08%)
Jun 11, 2008	21.20	21.43	20.40	20.44	740,655	-0.90(-4.22%)
Jun 10, 2008	21.28	21.63	21.05	21.34	735,843	+0.06(+0.27%)
Jun 09, 2008	22.24	22.56	21.22	21.29	1,007,958	-1.07(-4.79%)
Jun 06, 2008	22.80	22.86	22.21	22.36	711,211	-0.79(-3.40%)
Jun 05, 2008	22.45	23.14	22.41	23.14	337,894	+0.69(+3.06%)
Jun 04, 2008	22.56	22.62	21.94	22.46	711,245	-0.26(-1.12%)
Jun 03, 2008	23.31	23.34	22.22	22.71	503,089	-0.34(-1.48%)
Jun 02, 2008	23.01	23.31	22.69	23.05	692,975	-0.22(-0.94%)
May 30, 2008	23.95	23.97	23.17	23.27	436,865	-0.50(-2.09%)
May 29, 2008	23.13	23.78	23.13	23.77	628,805	+0.50(+2.13%)
May 28, 2008	23.12	23.42	22.89	23.27	403,421	+0.23(+0.98%)
May 27, 2008	22.51	23.32	22.47	23.04	655,407	+0.60(+2.69%)
May 26, 2008	22.78	22.95	22.32	22.44	0	+0.00(+0.00%)
May 23, 2008	22.78	22.95	22.32	22.44	1,235,736	-0.53(-2.31%)
May 22, 2008	23.02	23.24	22.89	22.97	506,996	+0.11(+0.50%)
May 21, 2008	23.33	23.41	22.76	22.86	541,990	-0.32(-1.38%)
May 20, 2008	23.47	23.47	23.08	23.18	363,841	-0.22(-0.94%)
May 19, 2008	23.13	23.49	22.82	23.40	496,039	+0.18(+0.76%)
May 16, 2008	23.95	23.95	23.00	23.22	353,640	-0.19(-0.82%)
May 15, 2008	23.00	23.43	22.58	23.41	318,538	+0.30(+1.29%)
May 14, 2008	23.36	23.53	22.94	23.12	272,782	-0.18(-0.76%)
May 13, 2008	23.29	23.37	22.98	23.29	377,705	+0.14(+0.61%)
May 12, 2008	22.44	23.22	22.44	23.15	470,040	+0.82(+3.65%)
May 09, 2008	22.06	22.41	21.85	22.34	184,080	-0.03(-0.13%)
May 08, 2008	22.85	22.85	22.08	22.36	453,981	-0.30(-1.31%)
May 07, 2008	23.21	23.48	22.56	22.66	662,196	-0.69(-2.98%)
May 06, 2008	23.38	23.46	22.99	23.36	514,128	-0.03(-0.12%)
May 05, 2008	23.52	23.58	23.08	23.39	846,426	+0.02(+0.09%)
May 02, 2008	23.91	24.43	23.36	23.36	1,002,486	-0.60(-2.51%)
May 01, 2008	22.63	24.02	22.58	23.97	844,018	+1.23(+5.39%)
Apr 30, 2008	23.73	23.78	22.70	22.74	727,898	-0.71(-3.02%)
Apr 29, 2008	23.54	23.75	23.29	23.45	735,415	-0.30(-1.28%)
Apr 28, 2008	23.12	23.88	22.95	23.75	1,019,044	+0.65(+2.82%)
Apr 25, 2008	22.69	23.25	22.51	23.10	1,003,498	+0.33(+1.43%)
Apr 24, 2008	21.02	22.85	21.02	22.78	1,158,518	+1.67(+7.93%)
Apr 23, 2008	21.43	21.63	20.91	21.10	647,115	-0.27(-1.26%)
Apr 22, 2008	21.45	21.55	21.02	21.37	571,297	-0.23(-1.05%)
Apr 21, 2008	21.98	22.05	21.53	21.60	464,941	-0.48(-2.18%)
Apr 18, 2008	22.54	22.64	21.90	22.08	729,221	-0.11(-0.48%)
Apr 17, 2008	21.70	22.31	21.58	22.19	524,032	+0.38(+1.72%)
Apr 16, 2008	21.68	21.85	21.35	21.81	690,619	+0.59(+2.77%)
Apr 15, 2008	21.61	21.61	21.00	21.22	1,003,918	-0.19(-0.89%)
Apr 14, 2008	21.50	21.85	21.29	21.41	455,834	-0.13(-0.59%)
Apr 11, 2008	22.02	22.02	21.41	21.54	656,775	-0.49(-2.22%)
Apr 10, 2008	21.90	22.22	21.75	22.03	1,016,965	+0.11(+0.49%)
Apr 09, 2008	22.18	22.23	21.80	21.92	934,908	-0.14(-0.64%)
Apr 08, 2008	22.15	22.23	21.92	22.07	838,280	-0.22(-0.99%)
Apr 07, 2008	22.70	22.91	22.16	22.29	791,035	-0.31(-1.38%)
Apr 04, 2008	22.62	22.95	22.32	22.60	971,181	+0.00(+0.00%)
Apr 03, 2008	21.68	22.60	21.57	22.60	935,450	+0.74(+3.41%)
Apr 02, 2008	21.39	21.90	21.23	21.85	585,860	+0.33(+1.55%)

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.