Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.59	23.59	22.73	22.78	347,209	-0.23(-1.01%)
Jun 27, 2008	23.29	23.29	22.94	23.01	391,628	-0.16(-0.69%)
Jun 26, 2008	23.83	23.83	23.05	23.17	319,523	-0.54(-2.27%)
Jun 25, 2008	23.29	23.86	23.29	23.71	300,724	+0.26(+1.12%)
Jun 24, 2008	23.59	23.61	23.21	23.45	289,201	+0.10(+0.42%)
Jun 23, 2008	23.69	23.69	23.34	23.35	219,051	-0.50(-2.08%)
Jun 20, 2008	24.17	24.43	23.74	23.85	201,935	-0.54(-2.23%)
Jun 19, 2008	24.42	24.57	24.27	24.39	397,784	-0.07(-0.30%)
Jun 18, 2008	24.71	24.73	24.42	24.46	296,027	-0.29(-1.18%)
Jun 17, 2008	25.03	25.03	24.57	24.76	272,137	+0.17(+0.69%)
Jun 16, 2008	24.54	24.78	24.41	24.59	462,551	+0.17(+0.70%)
Jun 13, 2008	24.44	24.45	24.12	24.42	169,828	+0.22(+0.90%)
Jun 12, 2008	24.51	24.51	24.16	24.20	388,810	-0.32(-1.29%)
Jun 11, 2008	25.16	25.16	24.35	24.51	251,196	-0.22(-0.88%)
Jun 10, 2008	24.70	25.34	24.61	24.73	351,480	-0.59(-2.32%)
Jun 09, 2008	25.61	25.85	25.14	25.32	320,225	-0.35(-1.38%)
Jun 06, 2008	26.09	26.21	25.56	25.67	226,834	-0.61(-2.33%)
Jun 05, 2008	26.67	26.67	25.91	26.28	149,814	+0.24(+0.91%)
Jun 04, 2008	25.82	26.16	25.82	26.05	233,876	+0.10(+0.39%)
Jun 03, 2008	26.17	26.18	25.79	25.94	221,674	-0.24(-0.91%)
Jun 02, 2008	26.50	26.50	25.92	26.18	288,462	-0.22(-0.85%)
May 30, 2008	26.99	26.99	26.25	26.41	386,688	+0.05(+0.20%)
May 29, 2008	26.36	26.45	26.18	26.35	219,476	-0.13(-0.50%)
May 28, 2008	26.17	26.48	26.17	26.48	373,017	+0.20(+0.76%)
May 27, 2008	26.70	26.70	26.05	26.28	206,849	-0.20(-0.75%)
May 26, 2008	26.53	26.73	26.33	26.48	0	+0.00(+0.00%)
May 23, 2008	26.53	26.73	26.33	26.48	149,770	-0.02(-0.07%)
May 22, 2008	26.60	26.67	26.42	26.50	442,975	+0.08(+0.29%)
May 21, 2008	26.70	26.91	26.38	26.43	199,047	-0.34(-1.27%)
May 20, 2008	27.08	27.08	26.66	26.77	167,539	-0.21(-0.79%)
May 19, 2008	27.28	27.28	26.95	26.98	292,413	-0.33(-1.21%)
May 16, 2008	27.44	27.44	27.18	27.31	367,306	+0.05(+0.20%)
May 15, 2008	27.17	27.26	27.00	27.26	253,390	+0.34(+1.26%)
May 14, 2008	27.03	27.08	26.89	26.92	187,234	+0.16(+0.60%)
May 13, 2008	26.82	26.94	26.61	26.76	189,259	-0.23(-0.85%)
May 12, 2008	26.98	27.03	26.81	26.98	192,265	+0.07(+0.27%)
May 09, 2008	26.98	26.98	26.70	26.91	89,715	-0.18(-0.66%)
May 08, 2008	27.15	27.35	26.99	27.09	349,284	+0.19(+0.72%)
May 07, 2008	27.25	27.33	26.76	26.90	250,059	-0.62(-2.26%)
May 06, 2008	27.44	27.57	27.19	27.52	242,889	+0.06(+0.22%)
May 05, 2008	27.16	27.74	27.16	27.46	235,821	+0.06(+0.21%)
May 02, 2008	27.30	27.52	27.17	27.40	254,074	+0.30(+1.09%)
May 01, 2008	26.85	27.11	26.65	27.10	153,489	+0.20(+0.74%)
Apr 30, 2008	26.58	27.10	26.58	26.91	200,261	+0.23(+0.87%)
Apr 29, 2008	26.89	26.89	26.54	26.67	212,211	+0.05(+0.18%)
Apr 28, 2008	26.86	26.91	26.61	26.62	316,853	+0.17(+0.64%)
Apr 25, 2008	26.60	26.60	26.24	26.45	144,181	+0.12(+0.46%)
Apr 24, 2008	26.54	26.54	26.02	26.33	367,769	-0.19(-0.73%)
Apr 23, 2008	26.43	26.68	26.31	26.53	203,596	+0.04(+0.15%)
Apr 22, 2008	26.45	26.62	26.28	26.49	355,528	-0.12(-0.44%)
Apr 21, 2008	26.59	26.60	26.33	26.60	237,020	+0.08(+0.31%)
Apr 18, 2008	26.71	26.71	26.27	26.52	329,609	+0.18(+0.68%)
Apr 17, 2008	26.81	27.16	26.07	26.34	262,454	-0.11(-0.42%)
Apr 16, 2008	25.78	26.50	25.78	26.45	446,381	+0.78(+3.02%)
Apr 15, 2008	26.00	26.00	25.54	25.68	299,008	+0.34(+1.36%)
Apr 14, 2008	25.64	25.64	25.31	25.33	477,200	-0.25(-0.99%)
Apr 11, 2008	25.78	25.90	25.58	25.59	457,765	-0.26(-1.01%)
Apr 10, 2008	25.96	25.99	25.61	25.85	207,189	-0.23(-0.88%)
Apr 09, 2008	26.65	26.65	26.00	26.08	572,783	-0.50(-1.90%)
Apr 08, 2008	26.59	26.70	26.49	26.58	383,538	-0.20(-0.74%)
Apr 07, 2008	26.90	26.94	26.67	26.78	218,538	+0.06(+0.22%)
Apr 04, 2008	26.57	26.79	26.46	26.72	188,091	+0.02(+0.09%)
Apr 03, 2008	26.87	26.87	26.39	26.70	316,896	-0.05(-0.18%)
Apr 02, 2008	26.65	26.92	26.53	26.75	458,105	+0.08(+0.29%)

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.