Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	21.56	21.67	21.07	21.09	1,531,043	-0.50(-2.31%)
Jun 27, 2008	21.88	22.16	21.31	21.59	1,218,432	-0.35(-1.60%)
Jun 26, 2008	22.42	22.45	21.92	21.94	758,892	-1.00(-4.36%)
Jun 25, 2008	23.12	23.79	22.84	22.94	1,155,833	-0.17(-0.72%)
Jun 24, 2008	22.53	23.38	22.39	23.10	879,452	+0.42(+1.86%)
Jun 23, 2008	23.43	23.43	22.63	22.68	599,863	-0.63(-2.70%)
Jun 20, 2008	23.31	23.88	23.12	23.31	829,362	-0.55(-2.31%)
Jun 19, 2008	23.76	23.90	23.13	23.86	814,194	+0.03(+0.14%)
Jun 18, 2008	23.77	24.07	23.38	23.83	597,538	-0.27(-1.13%)
Jun 17, 2008	25.02	25.20	24.10	24.10	531,826	-0.71(-2.85%)
Jun 16, 2008	24.34	25.07	24.19	24.81	844,160	+0.33(+1.36%)
Jun 13, 2008	24.16	24.47	23.79	24.47	529,907	+0.50(+2.09%)
Jun 12, 2008	23.61	24.38	23.61	23.97	1,028,005	+0.37(+1.58%)
Jun 11, 2008	24.33	24.38	23.43	23.60	1,071,840	-0.71(-2.93%)
Jun 10, 2008	24.49	24.63	23.75	24.31	1,059,331	+0.18(+0.75%)
Jun 09, 2008	24.71	24.92	23.76	24.13	652,775	-0.61(-2.47%)
Jun 06, 2008	25.71	25.71	24.74	24.74	840,370	-1.28(-4.94%)
Jun 05, 2008	25.64	26.09	25.64	26.03	716,100	+0.51(+1.99%)
Jun 04, 2008	25.73	26.09	25.39	25.52	710,885	-0.28(-1.08%)
Jun 03, 2008	26.28	26.29	25.40	25.80	1,175,960	-0.26(-1.00%)
Jun 02, 2008	26.44	26.48	25.75	26.06	586,285	-0.46(-1.75%)
May 30, 2008	26.96	26.97	26.52	26.52	434,321	-0.28(-1.03%)
May 29, 2008	26.33	27.02	26.33	26.80	1,088,169	+0.49(+1.85%)
May 28, 2008	26.61	26.73	25.90	26.31	1,309,225	-0.19(-0.72%)
May 27, 2008	26.30	26.58	26.18	26.50	719,141	+0.21(+0.79%)
May 26, 2008	26.72	26.72	26.26	26.30	0	+0.00(+0.00%)
May 23, 2008	26.72	26.72	26.26	26.30	742,227	-0.50(-1.85%)
May 22, 2008	26.64	27.08	26.44	26.79	1,554,241	+0.29(+1.08%)
May 21, 2008	27.24	27.36	26.45	26.50	1,502,562	-0.75(-2.76%)
May 20, 2008	27.61	27.61	27.13	27.26	553,837	-0.61(-2.19%)
May 19, 2008	28.14	28.52	27.80	27.87	388,593	-0.26(-0.91%)
May 16, 2008	28.66	28.66	27.91	28.13	623,787	-0.39(-1.38%)
May 15, 2008	28.14	28.55	27.95	28.52	1,023,790	+0.34(+1.22%)
May 14, 2008	28.26	28.36	28.12	28.18	726,733	+0.20(+0.70%)
May 13, 2008	28.69	28.69	27.93	27.98	468,151	-0.53(-1.87%)
May 12, 2008	28.17	28.51	28.00	28.51	523,679	+0.55(+1.96%)
May 09, 2008	27.94	28.48	27.85	27.97	423,544	-0.20(-0.69%)
May 08, 2008	28.51	28.51	27.83	28.16	675,371	-0.32(-1.13%)
May 07, 2008	29.79	29.85	28.45	28.48	774,416	-1.07(-3.63%)
May 06, 2008	28.95	29.65	28.66	29.56	803,094	+0.24(+0.83%)
May 05, 2008	29.59	29.68	29.21	29.31	937,984	-0.35(-1.19%)
May 02, 2008	30.04	30.31	29.44	29.66	1,017,474	+0.03(+0.11%)
May 01, 2008	28.44	29.77	28.39	29.63	939,422	+1.28(+4.52%)
Apr 30, 2008	28.67	28.99	28.31	28.35	904,036	-0.29(-1.01%)
Apr 29, 2008	28.84	28.96	28.49	28.64	521,347	-0.16(-0.55%)
Apr 28, 2008	28.84	29.08	28.60	28.80	480,429	-0.00(-0.01%)
Apr 25, 2008	28.57	28.87	28.10	28.80	651,630	+0.61(+2.16%)
Apr 24, 2008	27.21	28.36	27.19	28.19	642,858	+1.05(+3.86%)
Apr 23, 2008	27.38	27.57	26.96	27.14	755,188	-0.21(-0.76%)
Apr 22, 2008	27.46	27.55	27.12	27.35	897,300	-0.25(-0.90%)
Apr 21, 2008	27.91	27.91	27.39	27.60	402,920	-0.44(-1.58%)
Apr 18, 2008	28.45	28.57	27.95	28.04	1,398,455	+0.55(+1.99%)
Apr 17, 2008	26.94	27.61	26.67	27.50	1,117,699	+0.46(+1.69%)
Apr 16, 2008	26.78	27.04	26.61	27.04	772,284	+0.89(+3.42%)
Apr 15, 2008	26.06	26.47	25.74	26.15	941,096	+0.30(+1.17%)
Apr 14, 2008	26.42	26.47	25.77	25.84	687,906	-0.84(-3.16%)
Apr 11, 2008	26.84	27.37	26.63	26.69	1,117,542	-0.53(-1.93%)
Apr 10, 2008	27.34	27.70	26.96	27.21	957,693	-0.11(-0.41%)
Apr 09, 2008	28.10	28.10	27.33	27.33	623,286	-0.62(-2.21%)
Apr 08, 2008	28.11	28.32	27.76	27.95	706,128	-0.45(-1.57%)
Apr 07, 2008	28.56	28.93	28.28	28.39	1,451,046	+0.28(+0.98%)
Apr 04, 2008	28.63	28.64	27.99	28.12	1,199,527	-0.50(-1.75%)
Apr 03, 2008	28.22	28.82	28.08	28.62	573,157	+0.09(+0.32%)
Apr 02, 2008	28.85	29.24	28.38	28.53	432,189	-0.13(-0.45%)

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.