Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.65	24.08	22.98	23.10	20,526,362	-0.61(-2.58%)
Jun 27, 2008	22.98	23.88	22.52	23.71	50,838,368	+0.46(+1.99%)
Jun 26, 2008	23.78	24.14	23.07	23.25	18,147,698	-0.72(-2.98%)
Jun 25, 2008	23.99	24.46	23.07	23.96	20,669,498	-0.26(-1.06%)
Jun 24, 2008	25.38	25.73	24.06	24.22	20,503,896	-1.23(-4.83%)
Jun 23, 2008	25.36	25.73	24.58	25.45	17,133,456	+0.24(+0.96%)
Jun 20, 2008	24.62	25.74	24.53	25.21	25,811,830	+0.69(+2.83%)
Jun 19, 2008	25.92	25.95	24.39	24.51	16,972,114	-1.06(-4.16%)
Jun 18, 2008	25.94	26.15	24.90	25.58	17,302,940	-0.06(-0.25%)
Jun 17, 2008	24.53	25.73	24.49	25.64	24,879,746	+1.36(+5.60%)
Jun 16, 2008	23.98	24.56	23.32	24.28	15,086,378	+0.84(+3.58%)
Jun 13, 2008	22.53	23.44	22.42	23.44	12,901,033	+0.88(+3.88%)
Jun 12, 2008	22.99	23.22	22.22	22.57	15,166,602	-0.27(-1.19%)
Jun 11, 2008	23.49	23.94	22.77	22.84	20,080,812	+0.05(+0.24%)
Jun 10, 2008	22.18	22.96	22.00	22.79	14,151,488	-0.06(-0.26%)
Jun 09, 2008	22.67	23.36	22.22	22.84	15,888,889	+0.67(+3.03%)
Jun 06, 2008	22.54	23.24	22.08	22.17	15,227,251	-0.83(-3.60%)
Jun 05, 2008	21.90	23.08	21.63	23.00	21,649,630	+1.49(+6.91%)
Jun 04, 2008	21.77	22.09	21.32	21.51	15,659,695	-0.29(-1.32%)
Jun 03, 2008	21.34	22.44	21.13	21.80	25,487,118	+0.71(+3.38%)
Jun 02, 2008	20.67	21.63	20.63	21.09	16,140,814	+0.39(+1.90%)
May 30, 2008	20.40	20.76	20.18	20.69	16,991,260	+0.56(+2.78%)
May 29, 2008	20.56	20.67	20.00	20.14	14,720,313	-0.51(-2.45%)
May 28, 2008	18.76	20.64	18.60	20.64	22,394,508	+1.89(+10.06%)
May 27, 2008	19.25	19.31	18.33	18.75	18,204,846	-0.49(-2.54%)
May 26, 2008	19.86	19.94	18.82	19.24	0	+0.00(+0.00%)
May 23, 2008	19.86	19.94	18.82	19.24	18,022,238	-0.69(-3.47%)
May 22, 2008	19.50	20.39	19.50	19.93	12,034,433	+0.38(+1.93%)
May 21, 2008	20.51	20.57	19.45	19.56	16,931,722	-0.92(-4.49%)
May 20, 2008	20.26	20.74	19.86	20.48	12,298,913	+0.43(+2.13%)
May 19, 2008	21.01	21.23	19.76	20.05	14,314,330	-1.08(-5.13%)
May 16, 2008	20.98	21.47	20.64	21.13	10,021,662	+0.16(+0.76%)
May 15, 2008	20.66	21.19	20.64	20.97	9,018,369	+0.37(+1.80%)
May 14, 2008	20.56	21.42	20.50	20.60	13,807,154	-0.12(-0.56%)
May 13, 2008	21.23	21.31	20.49	20.72	10,588,879	-0.36(-1.73%)
May 12, 2008	20.73	21.14	20.36	21.08	10,502,424	+0.40(+1.92%)
May 09, 2008	20.78	20.96	20.20	20.68	9,247,517	-0.10(-0.47%)
May 08, 2008	20.79	20.86	20.01	20.78	17,800,440	+0.27(+1.31%)
May 07, 2008	20.90	21.47	20.43	20.51	16,374,659	-0.47(-2.25%)
May 06, 2008	20.57	21.11	20.18	20.98	13,922,525	+0.61(+3.01%)
May 05, 2008	20.70	21.05	20.10	20.37	12,824,157	-0.00(-0.01%)
May 02, 2008	20.24	20.53	19.83	20.37	12,304,874	+0.41(+2.06%)
May 01, 2008	20.02	20.37	19.12	19.96	19,493,122	-0.25(-1.24%)
Apr 30, 2008	20.03	20.69	19.88	20.21	18,777,344	+0.38(+1.93%)
Apr 29, 2008	20.68	20.68	19.73	19.83	21,361,042	-1.30(-6.14%)
Apr 28, 2008	21.58	22.24	21.05	21.13	24,448,552	-0.66(-3.04%)
Apr 25, 2008	19.96	21.92	19.73	21.79	30,561,670	+0.99(+4.74%)
Apr 24, 2008	22.52	22.52	20.43	20.80	31,202,384	-1.47(-6.58%)
Apr 23, 2008	23.30	23.30	21.77	22.27	23,611,456	-0.78(-3.38%)
Apr 22, 2008	23.96	23.96	22.65	23.05	20,797,808	-0.55(-2.33%)
Apr 21, 2008	23.43	24.04	23.09	23.60	17,850,306	+0.33(+1.40%)
Apr 18, 2008	22.75	23.79	22.53	23.27	18,277,648	+0.52(+2.29%)
Apr 17, 2008	23.01	23.42	22.15	22.75	17,745,824	-0.14(-0.61%)
Apr 16, 2008	22.31	22.92	21.81	22.89	18,427,518	+1.29(+5.98%)
Apr 15, 2008	22.15	22.15	21.18	21.60	14,643,734	-0.23(-1.07%)
Apr 14, 2008	21.12	22.14	20.99	21.83	19,765,382	+0.91(+4.33%)
Apr 11, 2008	20.36	21.17	20.12	20.93	19,708,662	+0.20(+0.97%)
Apr 10, 2008	20.33	20.96	19.61	20.72	20,101,896	+0.51(+2.50%)
Apr 09, 2008	20.09	20.67	19.88	20.22	25,951,036	+0.41(+2.08%)
Apr 08, 2008	19.05	20.10	18.90	19.81	19,133,546	+0.61(+3.19%)
Apr 07, 2008	19.58	20.10	18.84	19.19	23,001,682	+0.20(+1.06%)
Apr 04, 2008	17.90	19.22	17.80	18.99	26,364,322	+1.68(+9.68%)
Apr 03, 2008	16.01	17.63	15.72	17.32	24,948,406	+1.31(+8.18%)
Apr 02, 2008	15.80	16.43	15.51	16.01	16,270,262	-0.10(-0.63%)

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.