Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.76	17.09	16.62	16.80	46,643,992	+0.05(+0.27%)
Jun 27, 2008	17.18	17.20	16.75	16.75	55,203,352	-0.45(-2.59%)
Jun 26, 2008	17.42	17.65	17.17	17.20	47,247,696	-0.28(-1.63%)
Jun 25, 2008	17.27	17.64	17.25	17.48	36,716,012	+0.24(+1.37%)
Jun 24, 2008	17.12	17.29	17.01	17.24	33,777,252	+0.04(+0.21%)
Jun 23, 2008	17.40	17.40	17.13	17.21	27,716,014	-0.13(-0.75%)
Jun 20, 2008	17.15	17.41	17.10	17.34	51,489,016	+0.10(+0.56%)
Jun 19, 2008	17.25	17.32	17.12	17.24	39,028,996	+0.06(+0.38%)
Jun 18, 2008	17.38	17.45	17.16	17.18	40,292,196	-0.26(-1.48%)
Jun 17, 2008	17.63	17.67	17.43	17.43	44,363,860	-0.07(-0.41%)
Jun 16, 2008	17.91	17.94	17.46	17.51	54,757,816	-0.40(-2.24%)
Jun 13, 2008	18.43	18.45	17.42	17.91	95,566,952	-0.56(-3.01%)
Jun 12, 2008	18.52	18.61	18.34	18.46	29,469,964	+0.00(+0.00%)
Jun 11, 2008	18.65	18.69	18.42	18.46	35,277,876	-0.28(-1.50%)
Jun 10, 2008	18.77	18.93	18.09	18.74	50,571,456	+0.69(+3.85%)
Jun 09, 2008	17.93	18.17	17.93	18.05	29,946,170	+0.02(+0.11%)
Jun 06, 2008	18.42	18.45	18.01	18.03	38,605,928	-0.45(-2.43%)
Jun 05, 2008	18.34	18.50	18.24	18.48	24,297,552	+0.16(+0.86%)
Jun 04, 2008	18.17	18.41	18.17	18.32	23,168,796	+0.10(+0.53%)
Jun 03, 2008	18.37	18.50	18.19	18.22	29,154,730	-0.19(-1.05%)
Jun 02, 2008	18.43	18.54	18.24	18.42	29,589,614	-0.08(-0.45%)
May 30, 2008	18.64	18.74	18.42	18.50	41,521,212	-0.20(-1.05%)
May 29, 2008	18.59	18.78	18.46	18.70	38,230,596	+0.14(+0.75%)
May 28, 2008	19.01	19.01	18.53	18.56	37,209,828	-0.37(-1.96%)
May 27, 2008	18.92	18.97	18.78	18.93	24,162,466	-0.01(-0.07%)
May 26, 2008	18.78	19.08	18.74	18.94	0	+0.00(+0.00%)
May 23, 2008	18.78	19.08	18.74	18.94	47,326,432	+0.12(+0.62%)
May 22, 2008	18.31	18.88	18.27	18.83	39,043,536	+0.52(+2.86%)
May 21, 2008	18.39	18.51	18.24	18.30	39,002,120	-0.14(-0.77%)
May 20, 2008	18.58	18.63	18.40	18.45	27,785,282	-0.14(-0.75%)
May 19, 2008	18.45	18.69	18.40	18.59	30,964,036	+0.15(+0.79%)
May 16, 2008	18.44	18.55	18.35	18.44	27,793,994	+0.02(+0.11%)
May 15, 2008	18.26	18.47	18.18	18.42	25,538,138	+0.15(+0.83%)
May 14, 2008	18.30	18.42	18.16	18.27	32,082,604	+0.01(+0.07%)
May 13, 2008	18.19	18.34	18.18	18.26	32,306,554	+0.03(+0.18%)
May 12, 2008	18.15	18.24	18.09	18.22	26,683,564	+0.08(+0.45%)
May 09, 2008	18.19	18.20	18.04	18.14	18,638,298	-0.05(-0.25%)
May 08, 2008	18.53	18.60	18.11	18.19	43,334,984	-0.24(-1.30%)
May 07, 2008	18.83	18.83	18.41	18.43	46,217,060	-0.40(-2.13%)
May 06, 2008	18.82	18.86	18.70	18.83	20,721,216	-0.04(-0.19%)
May 05, 2008	18.99	19.06	18.79	18.86	21,852,558	-0.13(-0.66%)
May 02, 2008	19.09	19.22	18.93	18.99	25,562,662	-0.10(-0.54%)
May 01, 2008	18.94	19.11	18.87	19.09	23,409,646	+0.07(+0.37%)
Apr 30, 2008	18.97	19.31	18.96	19.02	36,147,844	+0.05(+0.26%)
Apr 29, 2008	19.00	19.06	18.86	18.97	23,009,446	-0.08(-0.44%)
Apr 28, 2008	19.17	19.35	19.02	19.06	24,911,530	-0.11(-0.59%)
Apr 25, 2008	19.47	19.55	19.05	19.17	29,096,118	-0.30(-1.53%)
Apr 24, 2008	19.48	19.71	19.32	19.47	19,864,362	-0.01(-0.05%)
Apr 23, 2008	19.31	19.51	19.31	19.48	29,382,358	+0.13(+0.65%)
Apr 22, 2008	19.46	19.52	19.29	19.35	26,730,860	-0.15(-0.76%)
Apr 21, 2008	19.36	19.53	19.27	19.50	19,233,006	+0.08(+0.40%)
Apr 18, 2008	19.63	19.74	19.27	19.42	34,437,728	-0.18(-0.94%)
Apr 17, 2008	19.71	19.83	19.56	19.61	25,780,498	-0.15(-0.77%)
Apr 16, 2008	19.95	19.98	19.56	19.76	35,773,724	+0.07(+0.34%)
Apr 15, 2008	19.72	19.78	19.52	19.69	36,275,548	-0.02(-0.10%)
Apr 14, 2008	19.51	19.82	19.43	19.71	30,995,258	+0.23(+1.18%)
Apr 11, 2008	19.72	19.87	19.42	19.48	24,090,506	-0.34(-1.70%)
Apr 10, 2008	19.67	19.86	19.54	19.82	22,967,806	+0.18(+0.90%)
Apr 09, 2008	19.55	19.65	19.49	19.64	20,113,556	+0.09(+0.45%)
Apr 08, 2008	19.47	19.57	19.34	19.55	30,860,956	+0.05(+0.23%)
Apr 07, 2008	19.47	19.58	19.47	19.51	25,058,470	+0.04(+0.20%)
Apr 04, 2008	19.56	19.69	19.45	19.47	23,618,722	-0.10(-0.51%)
Apr 03, 2008	19.48	19.68	19.47	19.57	25,032,044	+0.03(+0.17%)
Apr 02, 2008	19.83	19.83	19.45	19.54	28,112,942	-0.32(-1.59%)

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.