Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.37	18.77	18.01	18.21	3,813,979	-0.18(-0.99%)
Jun 27, 2008	18.58	18.88	17.94	18.40	5,136,002	-0.21(-1.13%)
Jun 26, 2008	19.07	19.11	18.55	18.61	5,439,304	-0.64(-3.35%)
Jun 25, 2008	18.68	19.46	18.57	19.25	11,519,001	+1.23(+6.84%)
Jun 24, 2008	17.38	18.25	17.11	18.02	8,437,527	+0.54(+3.10%)
Jun 23, 2008	18.32	18.45	17.41	17.48	4,073,010	-0.56(-3.13%)
Jun 20, 2008	18.24	18.62	17.69	18.04	4,402,674	-0.29(-1.56%)
Jun 19, 2008	17.96	18.45	17.68	18.33	3,487,812	+0.42(+2.36%)
Jun 18, 2008	17.93	18.43	17.68	17.91	3,270,763	-0.35(-1.91%)
Jun 17, 2008	18.85	18.89	18.15	18.25	4,033,195	-0.64(-3.38%)
Jun 16, 2008	18.36	18.99	18.07	18.89	4,006,239	+0.38(+2.03%)
Jun 13, 2008	18.37	18.93	18.24	18.52	4,019,674	+0.56(+3.11%)
Jun 12, 2008	17.52	18.37	17.52	17.96	4,783,019	+0.43(+2.44%)
Jun 11, 2008	18.12	18.32	17.41	17.53	5,378,822	-0.77(-4.21%)
Jun 10, 2008	17.92	18.49	17.74	18.30	7,228,123	+0.05(+0.25%)
Jun 09, 2008	18.52	18.82	18.07	18.25	3,675,467	-0.09(-0.47%)
Jun 06, 2008	19.29	19.29	18.24	18.34	6,371,675	-0.96(-4.96%)
Jun 05, 2008	19.27	19.67	19.05	19.30	3,246,407	-0.06(-0.29%)
Jun 04, 2008	18.92	19.58	18.75	19.35	4,290,062	+0.22(+1.13%)
Jun 03, 2008	19.31	19.61	18.94	19.14	4,828,939	-0.14(-0.71%)
Jun 02, 2008	19.54	19.63	18.98	19.27	4,354,655	-0.26(-1.31%)
May 30, 2008	19.82	19.82	19.19	19.53	3,194,884	-0.17(-0.87%)
May 29, 2008	19.57	19.86	19.22	19.70	3,963,541	+0.31(+1.59%)
May 28, 2008	19.10	19.47	19.00	19.39	4,114,588	+0.47(+2.50%)
May 27, 2008	18.66	19.37	18.62	18.92	5,805,725	+0.82(+4.54%)
May 26, 2008	18.67	18.77	17.92	18.10	0	+0.00(+0.00%)
May 23, 2008	18.67	18.77	17.92	18.10	4,840,049	-0.84(-4.43%)
May 22, 2008	18.76	19.09	18.68	18.94	3,281,219	+0.14(+0.76%)
May 21, 2008	19.69	19.80	18.50	18.79	5,664,064	-0.86(-4.38%)
May 20, 2008	20.47	20.63	19.50	19.66	4,116,961	-0.98(-4.73%)
May 19, 2008	20.65	20.98	20.48	20.63	2,843,844	+0.09(+0.44%)
May 16, 2008	21.43	21.43	20.32	20.54	3,861,884	-0.82(-3.82%)
May 15, 2008	21.09	21.46	20.86	21.36	1,927,041	+0.15(+0.73%)
May 14, 2008	21.25	21.49	21.11	21.20	2,431,705	+0.09(+0.43%)
May 13, 2008	21.11	21.17	20.74	21.11	1,957,535	+0.06(+0.30%)
May 12, 2008	20.41	21.09	20.41	21.05	1,993,196	+0.65(+3.19%)
May 09, 2008	20.80	21.16	20.29	20.40	1,509,909	-0.56(-2.67%)
May 08, 2008	20.85	21.10	20.55	20.96	5,455,694	+0.14(+0.68%)
May 07, 2008	21.09	21.48	20.71	20.81	3,330,834	-0.23(-1.11%)
May 06, 2008	20.86	21.10	20.64	21.05	2,058,605	-0.06(-0.27%)
May 05, 2008	20.80	21.37	20.47	21.10	3,743,500	+0.27(+1.31%)
May 02, 2008	21.24	21.51	20.67	20.83	4,059,286	-0.25(-1.19%)
May 01, 2008	20.37	21.12	20.16	21.08	3,919,080	+0.79(+3.91%)
Apr 30, 2008	20.32	21.12	20.22	20.29	5,705,957	+0.14(+0.68%)
Apr 29, 2008	19.96	20.22	19.90	20.15	1,987,788	+0.15(+0.74%)
Apr 28, 2008	20.39	20.53	19.87	20.00	4,634,243	-0.38(-1.85%)
Apr 25, 2008	19.59	20.48	19.44	20.38	3,828,262	+0.71(+3.59%)
Apr 24, 2008	19.15	19.91	19.13	19.67	2,350,456	-0.04(-0.20%)
Apr 23, 2008	19.85	20.21	19.57	19.71	3,118,346	-0.01(-0.03%)
Apr 22, 2008	20.06	20.26	19.32	19.72	3,125,479	-0.54(-2.65%)
Apr 21, 2008	20.21	20.43	19.98	20.25	1,495,518	-0.11(-0.56%)
Apr 18, 2008	20.33	20.65	20.20	20.37	2,570,205	+0.21(+1.05%)
Apr 17, 2008	19.88	20.20	19.79	20.16	2,919,791	+0.26(+1.29%)
Apr 16, 2008	19.70	20.05	19.64	19.90	2,689,183	+0.26(+1.34%)
Apr 15, 2008	19.06	19.73	18.95	19.64	3,741,694	+0.66(+3.49%)
Apr 14, 2008	19.21	19.36	18.83	18.98	2,601,124	-0.38(-1.97%)
Apr 11, 2008	19.48	19.93	19.26	19.36	2,229,204	-0.25(-1.25%)
Apr 10, 2008	18.82	19.71	18.82	19.60	2,941,084	+0.60(+3.18%)
Apr 09, 2008	19.35	19.62	18.78	19.00	3,012,856	-0.39(-2.00%)
Apr 08, 2008	19.75	19.87	19.23	19.39	2,592,575	-0.51(-2.58%)
Apr 07, 2008	19.69	20.03	19.54	19.90	3,800,533	+0.28(+1.42%)
Apr 04, 2008	20.03	20.29	19.37	19.62	4,415,909	-0.31(-1.54%)
Apr 03, 2008	19.72	19.98	19.52	19.93	4,723,514	+0.05(+0.23%)
Apr 02, 2008	19.59	19.93	19.40	19.88	4,159,794	+0.30(+1.54%)

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.