Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.95	21.77	20.91	21.47	926,588	+0.52(+2.47%)
Jun 27, 2008	20.99	21.38	20.84	20.95	860,279	-0.13(-0.61%)
Jun 26, 2008	21.34	21.99	20.93	21.08	688,509	-0.51(-2.36%)
Jun 25, 2008	21.22	21.91	21.21	21.59	496,787	+0.34(+1.58%)
Jun 24, 2008	21.55	22.22	21.25	21.25	556,002	-0.41(-1.91%)
Jun 23, 2008	22.00	22.12	21.51	21.66	335,540	-0.15(-0.67%)
Jun 20, 2008	22.61	22.75	21.73	21.81	1,227,595	-0.95(-4.17%)
Jun 19, 2008	22.34	22.89	22.09	22.76	439,831	+0.41(+1.85%)
Jun 18, 2008	22.63	22.63	22.10	22.35	879,276	-0.47(-2.04%)
Jun 17, 2008	23.07	23.24	22.63	22.81	540,162	-0.28(-1.20%)
Jun 16, 2008	23.28	23.37	22.85	23.09	628,273	-0.13(-0.56%)
Jun 13, 2008	23.38	23.78	23.02	23.22	601,441	+0.01(+0.04%)
Jun 12, 2008	23.63	24.34	23.19	23.21	706,057	-0.25(-1.07%)
Jun 11, 2008	24.16	24.25	23.44	23.46	479,921	-0.71(-2.93%)
Jun 10, 2008	24.24	24.56	23.63	24.16	598,592	+0.22(+0.94%)
Jun 09, 2008	24.44	24.93	23.83	23.94	471,736	-0.59(-2.39%)
Jun 06, 2008	25.12	25.20	24.12	24.53	546,980	-0.70(-2.77%)
Jun 05, 2008	24.84	25.36	24.77	25.23	402,409	+0.42(+1.70%)
Jun 04, 2008	24.68	24.99	24.50	24.80	433,953	+0.16(+0.63%)
Jun 03, 2008	24.79	25.24	24.59	24.65	591,534	-0.13(-0.52%)
Jun 02, 2008	24.48	24.78	23.99	24.78	405,241	+0.33(+1.34%)
May 30, 2008	24.14	24.84	24.06	24.45	449,977	+0.40(+1.65%)
May 29, 2008	23.87	24.91	23.86	24.05	443,683	+0.20(+0.83%)
May 28, 2008	23.92	24.23	23.80	23.85	313,260	+0.01(+0.04%)
May 27, 2008	23.23	24.00	23.08	23.85	474,518	+0.47(+1.99%)
May 26, 2008	23.42	23.54	22.91	23.38	0	+0.00(+0.00%)
May 23, 2008	23.42	23.54	22.91	23.38	472,120	-0.11(-0.48%)
May 22, 2008	23.44	24.09	23.43	23.49	361,526	-0.20(-0.84%)
May 21, 2008	24.01	24.14	23.24	23.69	332,986	-0.23(-0.97%)
May 20, 2008	23.79	24.16	23.61	23.92	318,457	+0.07(+0.29%)
May 19, 2008	23.48	24.54	23.39	23.85	527,103	+0.33(+1.39%)
May 16, 2008	23.19	23.58	23.19	23.53	303,452	+0.15(+0.63%)
May 15, 2008	22.85	23.57	22.79	23.38	311,364	+0.47(+2.03%)
May 14, 2008	22.82	23.34	22.82	22.91	245,313	+0.17(+0.76%)
May 13, 2008	22.85	23.26	22.74	22.74	435,338	-0.16(-0.68%)
May 12, 2008	22.18	23.00	22.04	22.90	298,232	+0.69(+3.11%)
May 09, 2008	22.20	22.64	22.10	22.21	346,518	-0.14(-0.62%)
May 08, 2008	22.61	22.68	22.18	22.35	720,075	-0.14(-0.61%)
May 07, 2008	22.63	23.09	22.40	22.48	396,686	-0.19(-0.84%)
May 06, 2008	22.49	23.05	22.24	22.67	364,463	+0.03(+0.11%)
May 05, 2008	22.84	23.29	22.65	22.65	519,413	-0.36(-1.57%)
May 02, 2008	23.60	23.71	22.88	23.01	631,791	-0.46(-1.95%)
May 01, 2008	23.10	23.52	22.79	23.47	716,907	+0.30(+1.30%)
Apr 30, 2008	23.54	23.69	22.60	23.16	836,223	-0.87(-3.62%)
Apr 29, 2008	23.85	24.04	23.50	24.04	657,773	+0.37(+1.57%)
Apr 28, 2008	23.65	24.13	23.53	23.66	863,461	+0.06(+0.26%)
Apr 25, 2008	23.06	23.60	22.81	23.60	428,518	+0.72(+3.17%)
Apr 24, 2008	22.86	23.22	22.53	22.88	373,048	+0.34(+1.49%)
Apr 23, 2008	22.98	23.07	22.49	22.54	368,271	-0.30(-1.32%)
Apr 22, 2008	22.97	23.05	22.42	22.85	554,612	-0.27(-1.16%)
Apr 21, 2008	23.08	23.37	22.80	23.11	800,456	-0.19(-0.81%)
Apr 18, 2008	23.79	23.79	22.73	23.30	835,841	-0.11(-0.48%)
Apr 17, 2008	23.23	23.79	21.89	23.41	3,297,081	-2.95(-11.18%)
Apr 16, 2008	25.71	26.73	25.62	26.36	727,653	+1.05(+4.16%)
Apr 15, 2008	25.22	25.39	24.87	25.31	382,812	+0.28(+1.14%)
Apr 14, 2008	24.97	25.44	24.62	25.03	272,685	+0.01(+0.03%)
Apr 11, 2008	24.82	25.26	24.36	25.02	589,342	-0.01(-0.03%)
Apr 10, 2008	24.83	25.45	24.83	25.03	514,461	+0.21(+0.83%)
Apr 09, 2008	25.39	25.51	24.74	24.82	366,080	-0.43(-1.71%)
Apr 08, 2008	25.68	25.73	25.23	25.25	457,020	-0.65(-2.50%)
Apr 07, 2008	25.91	26.00	25.59	25.90	462,008	+0.13(+0.50%)
Apr 04, 2008	25.80	25.95	25.15	25.77	478,038	-0.03(-0.13%)
Apr 03, 2008	25.05	25.92	24.98	25.80	311,399	+0.57(+2.25%)
Apr 02, 2008	25.60	25.88	25.23	25.23	782,130	-0.25(-0.98%)

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.