Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.68	23.97	23.27	23.71	435,158	+0.27(+1.15%)
Jun 27, 2008	23.53	23.58	22.98	23.44	960,696	-0.09(-0.38%)
Jun 26, 2008	23.79	24.20	23.24	23.53	571,665	-0.24(-1.01%)
Jun 25, 2008	23.94	24.14	23.08	23.77	996,916	-0.20(-0.83%)
Jun 24, 2008	24.72	24.75	23.92	23.97	715,805	-0.93(-3.73%)
Jun 23, 2008	24.14	24.91	23.83	24.90	634,161	+0.90(+3.75%)
Jun 20, 2008	23.91	24.75	23.86	24.00	877,743	-0.48(-1.96%)
Jun 19, 2008	24.90	25.00	24.28	24.48	716,399	-0.30(-1.21%)
Jun 18, 2008	24.55	24.79	23.89	24.78	545,211	+0.33(+1.35%)
Jun 17, 2008	24.10	24.65	23.98	24.45	730,359	+0.33(+1.37%)
Jun 16, 2008	24.14	24.52	24.10	24.12	562,393	+0.05(+0.21%)
Jun 13, 2008	23.19	24.08	23.06	24.07	618,282	+0.94(+4.06%)
Jun 12, 2008	23.47	23.61	22.90	23.13	652,753	-0.46(-1.95%)
Jun 11, 2008	23.31	23.97	23.27	23.59	591,495	+0.38(+1.64%)
Jun 10, 2008	23.34	23.92	23.01	23.21	861,739	-0.70(-2.93%)
Jun 09, 2008	23.76	24.00	23.04	23.91	663,834	+0.35(+1.49%)
Jun 06, 2008	23.72	23.89	23.30	23.56	832,119	-0.05(-0.21%)
Jun 05, 2008	22.87	23.63	22.37	23.61	1,075,980	+1.00(+4.42%)
Jun 04, 2008	21.46	23.65	21.42	22.61	1,919,358	+0.95(+4.39%)
Jun 03, 2008	21.65	22.20	21.36	21.66	891,341	-0.09(-0.41%)
Jun 02, 2008	21.46	22.03	21.46	21.75	1,116,969	+0.23(+1.07%)
May 30, 2008	21.18	21.60	21.08	21.52	708,873	+0.52(+2.48%)
May 29, 2008	21.29	21.45	20.88	21.00	836,978	-0.33(-1.55%)
May 28, 2008	20.57	21.40	20.38	21.33	1,568,371	+0.80(+3.90%)
May 27, 2008	21.44	21.44	20.48	20.53	888,916	-0.91(-4.24%)
May 26, 2008	21.00	21.49	20.83	21.44	0	+0.00(+0.00%)
May 23, 2008	21.00	21.49	20.83	21.44	761,026	+0.39(+1.85%)
May 22, 2008	21.10	21.17	20.66	21.05	953,602	+0.00(+0.00%)
May 21, 2008	21.25	21.78	20.98	21.05	948,266	-0.05(-0.24%)
May 20, 2008	20.60	21.12	20.15	21.10	967,658	+0.50(+2.43%)
May 19, 2008	19.74	20.63	19.69	20.60	993,739	+0.91(+4.62%)
May 16, 2008	19.48	19.69	19.16	19.69	590,132	+0.31(+1.60%)
May 15, 2008	19.14	19.41	18.67	19.38	764,910	+0.38(+2.00%)
May 14, 2008	19.25	19.27	18.67	19.00	1,419,571	-0.30(-1.55%)
May 13, 2008	18.63	19.30	18.14	19.30	955,901	+0.90(+4.89%)
May 12, 2008	18.21	18.75	17.52	18.40	1,435,475	-0.21(-1.13%)
May 09, 2008	18.03	18.71	17.88	18.61	512,655	+0.56(+3.10%)
May 08, 2008	17.49	18.05	17.40	18.05	483,502	+0.53(+3.03%)
May 07, 2008	17.55	17.78	17.26	17.52	654,919	-0.01(-0.06%)
May 06, 2008	16.81	17.53	16.81	17.53	791,622	+0.61(+3.61%)
May 05, 2008	16.67	16.93	16.58	16.92	416,156	+0.27(+1.62%)
May 02, 2008	16.40	16.68	16.29	16.65	321,413	+0.32(+1.96%)
May 01, 2008	16.26	16.41	15.81	16.33	614,348	+0.07(+0.43%)
Apr 30, 2008	16.40	16.59	16.08	16.26	470,508	-0.03(-0.18%)
Apr 29, 2008	16.89	16.95	16.25	16.29	317,769	-0.70(-4.12%)
Apr 28, 2008	16.79	17.28	16.64	16.99	305,850	+0.31(+1.86%)
Apr 25, 2008	16.63	16.90	16.46	16.68	416,877	+0.25(+1.52%)
Apr 24, 2008	16.52	16.77	16.15	16.43	491,210	-0.15(-0.90%)
Apr 23, 2008	17.13	17.23	16.50	16.58	505,346	-0.49(-2.87%)
Apr 22, 2008	17.35	17.35	16.76	17.07	602,376	-0.29(-1.67%)
Apr 21, 2008	17.53	17.62	16.76	17.36	609,798	-0.23(-1.31%)
Apr 18, 2008	17.18	17.59	16.33	17.59	1,229,268	+0.53(+3.11%)
Apr 17, 2008	16.92	17.17	16.80	17.06	406,055	+0.07(+0.41%)
Apr 16, 2008	16.66	17.03	16.63	16.99	880,057	+0.37(+2.23%)
Apr 15, 2008	16.92	16.97	16.54	16.62	908,250	-0.30(-1.77%)
Apr 14, 2008	16.22	17.22	16.22	16.92	926,301	+0.66(+4.06%)
Apr 11, 2008	16.40	16.80	16.26	16.26	647,700	-0.41(-2.46%)
Apr 10, 2008	16.64	16.67	16.35	16.67	771,555	-0.01(-0.06%)
Apr 09, 2008	16.16	16.92	16.16	16.68	1,041,500	+0.51(+3.15%)
Apr 08, 2008	16.28	16.55	16.04	16.17	933,132	-0.18(-1.10%)
Apr 07, 2008	16.69	16.86	16.16	16.35	1,079,874	+0.23(+1.43%)
Apr 04, 2008	15.81	16.24	15.63	16.12	983,556	+0.46(+2.94%)
Apr 03, 2008	15.61	16.10	15.57	15.66	775,000	+0.01(+0.06%)
Apr 02, 2008	15.31	15.76	15.15	15.65	1,093,838	+0.45(+2.96%)

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.