Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.82	19.48	17.82	19.10	809,226	+0.26(+1.38%)
Jun 27, 2008	18.71	19.03	17.86	18.84	2,111,848	-0.01(-0.04%)
Jun 26, 2008	20.00	20.00	18.84	18.85	800,952	-1.35(-6.70%)
Jun 25, 2008	19.79	20.52	19.45	20.21	1,359,037	+0.48(+2.42%)
Jun 24, 2008	20.92	20.92	19.58	19.73	1,636,207	-1.40(-6.64%)
Jun 23, 2008	20.83	22.36	20.42	21.13	1,625,188	+0.37(+1.80%)
Jun 20, 2008	21.37	21.37	20.48	20.76	2,048,070	-0.76(-3.54%)
Jun 19, 2008	21.65	21.85	21.29	21.52	1,158,323	-0.06(-0.30%)
Jun 18, 2008	21.63	21.90	21.15	21.58	2,016,538	-0.19(-0.89%)
Jun 17, 2008	22.35	23.09	21.75	21.78	3,095,409	-0.10(-0.44%)
Jun 16, 2008	25.80	25.80	19.39	21.88	12,249,116	-3.96(-15.34%)
Jun 13, 2008	26.28	26.54	25.53	25.84	1,195,461	-0.22(-0.84%)
Jun 12, 2008	26.44	26.93	25.91	26.06	1,912,602	-0.47(-1.77%)
Jun 11, 2008	25.94	26.78	25.55	26.53	2,908,509	+0.71(+2.73%)
Jun 10, 2008	24.67	25.99	24.32	25.82	2,228,278	+2.02(+8.48%)
Jun 09, 2008	23.67	24.53	23.58	23.80	1,066,056	+0.73(+3.16%)
Jun 06, 2008	23.50	23.50	22.94	23.08	487,872	-0.54(-2.30%)
Jun 05, 2008	23.60	23.79	23.21	23.62	515,041	+0.03(+0.14%)
Jun 04, 2008	23.62	24.18	23.39	23.59	631,160	-0.14(-0.58%)
Jun 03, 2008	23.77	24.12	23.26	23.72	650,856	-0.15(-0.61%)
Jun 02, 2008	23.82	24.48	23.55	23.87	867,203	-0.07(-0.30%)
May 30, 2008	22.95	24.03	22.95	23.94	1,029,411	+1.05(+4.60%)
May 29, 2008	23.17	23.79	22.89	22.89	1,188,194	-0.28(-1.22%)
May 28, 2008	23.25	23.48	22.71	23.17	1,187,139	+0.24(+1.06%)
May 27, 2008	23.50	23.50	22.68	22.93	2,575,103	-0.92(-3.87%)
May 26, 2008	24.47	24.78	23.64	23.85	0	+0.00(+0.00%)
May 23, 2008	24.47	24.78	23.64	23.85	549,580	-0.63(-2.58%)
May 22, 2008	24.68	24.88	24.24	24.49	549,980	+0.02(+0.10%)
May 21, 2008	24.35	24.86	24.35	24.46	565,866	-0.06(-0.23%)
May 20, 2008	24.32	24.62	24.32	24.52	492,435	-0.11(-0.43%)
May 19, 2008	24.87	25.07	24.38	24.62	939,994	-0.20(-0.82%)
May 16, 2008	25.12	25.43	24.72	24.83	409,131	-0.17(-0.68%)
May 15, 2008	25.22	25.22	24.54	25.00	715,193	+0.17(+0.69%)
May 14, 2008	25.28	25.59	24.82	24.83	825,130	-0.46(-1.83%)
May 13, 2008	24.79	25.29	24.53	25.29	820,247	+0.55(+2.23%)
May 12, 2008	24.74	25.26	24.63	24.74	660,846	+0.10(+0.39%)
May 09, 2008	24.19	24.86	24.13	24.64	387,303	+0.14(+0.56%)
May 08, 2008	24.52	24.62	24.06	24.50	1,200,905	+0.12(+0.50%)
May 07, 2008	24.64	24.87	24.24	24.38	810,612	-0.28(-1.15%)
May 06, 2008	24.85	25.01	24.49	24.66	1,048,045	-0.38(-1.52%)
May 05, 2008	25.92	25.92	24.95	25.05	1,403,152	-0.73(-2.83%)
May 02, 2008	24.45	25.85	24.36	25.77	2,074,923	+2.01(+8.46%)
May 01, 2008	25.52	25.52	23.59	23.76	2,512,771	-1.92(-7.48%)
Apr 30, 2008	27.50	27.54	25.40	25.69	2,089,070	-1.56(-5.71%)
Apr 29, 2008	32.03	32.03	25.60	27.24	6,727,599	-4.24(-13.47%)
Apr 28, 2008	32.00	32.19	31.38	31.48	1,051,665	-0.29(-0.92%)
Apr 25, 2008	31.38	32.22	31.11	31.77	1,032,203	+0.76(+2.46%)
Apr 24, 2008	30.41	31.49	29.79	31.01	979,513	+1.04(+3.46%)
Apr 23, 2008	30.40	30.92	29.89	29.97	486,181	-0.24(-0.80%)
Apr 22, 2008	30.80	30.85	29.80	30.22	477,236	-0.50(-1.64%)
Apr 21, 2008	30.28	30.74	30.08	30.72	795,619	+0.26(+0.85%)
Apr 18, 2008	30.87	30.87	30.27	30.46	353,700	+0.04(+0.13%)
Apr 17, 2008	30.80	30.81	30.05	30.42	321,555	-0.26(-0.85%)
Apr 16, 2008	30.49	30.85	30.33	30.68	691,570	+0.66(+2.21%)
Apr 15, 2008	28.54	30.35	28.43	30.01	941,120	+1.29(+4.49%)
Apr 14, 2008	28.08	29.07	27.87	28.72	770,016	+0.68(+2.43%)
Apr 11, 2008	28.58	28.94	27.81	28.04	530,525	-0.63(-2.20%)
Apr 10, 2008	28.52	29.14	28.40	28.68	556,682	-0.02(-0.06%)
Apr 09, 2008	28.86	29.41	28.64	28.69	692,836	-0.27(-0.92%)
Apr 08, 2008	28.74	29.13	28.49	28.96	737,713	+0.21(+0.73%)
Apr 07, 2008	29.00	29.78	28.42	28.75	695,124	-0.17(-0.59%)
Apr 04, 2008	29.71	30.52	28.82	28.92	889,309	-0.38(-1.30%)
Apr 03, 2008	28.86	29.45	28.76	29.30	463,901	+0.58(+2.03%)
Apr 02, 2008	29.71	30.06	28.69	28.72	676,852	-1.22(-4.06%)

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.