Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.74	17.06	16.53	16.58	75,373,464	-0.03(-0.18%)
Jun 27, 2008	16.72	16.92	16.48	16.61	97,099,768	-0.16(-0.93%)
Jun 26, 2008	17.04	17.20	16.77	16.77	71,338,808	-0.38(-2.22%)
Jun 25, 2008	16.94	17.33	16.92	17.15	74,632,952	+0.24(+1.40%)
Jun 24, 2008	16.62	17.07	16.60	16.91	66,506,368	+0.20(+1.20%)
Jun 23, 2008	16.70	16.82	16.65	16.71	48,445,004	+0.11(+0.68%)
Jun 20, 2008	16.94	17.03	16.58	16.60	91,672,400	-0.42(-2.48%)
Jun 19, 2008	17.00	17.19	16.93	17.02	70,069,680	+0.01(+0.03%)
Jun 18, 2008	17.17	17.53	16.99	17.02	75,354,864	-0.30(-1.74%)
Jun 17, 2008	17.56	17.57	17.26	17.32	45,949,320	-0.18(-1.05%)
Jun 16, 2008	17.38	17.53	17.26	17.50	61,302,916	+0.04(+0.22%)
Jun 13, 2008	17.52	17.63	17.37	17.46	70,770,928	+0.02(+0.12%)
Jun 12, 2008	17.39	17.66	17.33	17.44	65,231,024	+0.17(+1.01%)
Jun 11, 2008	17.60	17.64	17.25	17.27	70,336,208	-0.37(-2.11%)
Jun 10, 2008	17.56	17.69	17.43	17.64	71,988,184	+0.06(+0.35%)
Jun 09, 2008	17.40	17.63	17.25	17.58	79,110,656	+0.35(+2.06%)
Jun 06, 2008	17.51	17.58	17.21	17.22	79,707,824	-0.42(-2.39%)
Jun 05, 2008	17.26	17.68	17.24	17.65	121,115,032	+0.63(+3.68%)
Jun 04, 2008	16.96	17.12	16.92	17.02	49,850,616	-0.03(-0.16%)
Jun 03, 2008	17.05	17.13	16.93	17.05	57,856,756	+0.17(+1.00%)
Jun 02, 2008	16.94	17.11	16.68	16.88	58,560,568	-0.16(-0.93%)
May 30, 2008	17.11	17.14	16.97	17.04	41,080,816	-0.06(-0.35%)
May 29, 2008	16.80	17.16	16.80	17.10	62,847,244	+0.25(+1.49%)
May 28, 2008	16.76	16.89	16.69	16.85	69,190,912	+0.20(+1.22%)
May 27, 2008	16.47	16.73	16.47	16.64	58,558,476	+0.19(+1.17%)
May 26, 2008	16.49	16.52	16.35	16.45	0	+0.00(+0.00%)
May 23, 2008	16.49	16.52	16.35	16.45	45,946,188	-0.09(-0.54%)
May 22, 2008	16.29	16.59	16.26	16.54	51,052,600	+0.24(+1.48%)
May 21, 2008	16.51	16.58	16.24	16.30	69,021,800	-0.21(-1.29%)
May 20, 2008	16.57	16.64	16.37	16.51	73,995,752	-0.13(-0.80%)
May 19, 2008	16.81	16.84	16.57	16.64	52,717,108	-0.19(-1.12%)
May 16, 2008	16.94	16.95	16.70	16.83	49,241,744	-0.02(-0.14%)
May 15, 2008	16.99	16.99	16.72	16.86	56,499,748	-0.10(-0.57%)
May 14, 2008	16.78	17.00	16.72	16.95	59,199,492	+0.24(+1.41%)
May 13, 2008	16.92	16.97	16.63	16.72	98,276,848	-0.40(-2.36%)
May 12, 2008	17.02	17.22	17.01	17.12	61,757,920	+0.25(+1.47%)
May 09, 2008	16.77	16.96	16.71	16.87	43,997,260	+0.01(+0.03%)
May 08, 2008	16.94	17.00	16.75	16.87	89,798,640	+0.10(+0.58%)
May 07, 2008	16.60	16.78	16.53	16.77	84,825,352	+0.14(+0.85%)
May 06, 2008	16.82	16.89	16.53	16.63	71,824,344	-0.18(-1.09%)
May 05, 2008	16.84	16.92	16.76	16.81	62,685,968	-0.16(-0.92%)
May 02, 2008	17.38	17.38	16.79	16.97	66,043,000	-0.17(-0.98%)
May 01, 2008	17.17	17.44	17.01	17.14	63,210,684	+0.03(+0.15%)
Apr 30, 2008	17.32	17.42	17.08	17.11	68,689,120	-0.19(-1.07%)
Apr 29, 2008	16.94	17.35	16.94	17.30	59,951,828	+0.37(+2.20%)
Apr 28, 2008	16.97	17.10	16.88	16.92	42,256,428	-0.09(-0.52%)
Apr 25, 2008	17.09	17.13	16.86	17.01	57,549,312	+0.06(+0.35%)
Apr 24, 2008	16.83	17.02	16.82	16.95	65,543,632	+0.20(+1.22%)
Apr 23, 2008	16.62	16.90	16.62	16.75	51,566,092	+0.06(+0.37%)
Apr 22, 2008	16.60	16.69	16.48	16.69	49,263,412	+0.05(+0.30%)
Apr 21, 2008	16.55	16.67	16.45	16.64	48,708,140	+0.02(+0.12%)
Apr 18, 2008	16.82	16.93	16.57	16.62	66,881,668	-0.11(-0.64%)
Apr 17, 2008	16.76	16.81	16.58	16.72	71,097,960	-0.12(-0.70%)
Apr 16, 2008	16.66	16.86	16.63	16.84	95,335,808	+0.24(+1.42%)
Apr 15, 2008	16.29	16.64	16.29	16.60	86,865,800	+0.33(+2.03%)
Apr 14, 2008	16.20	16.33	16.19	16.27	59,037,380	+0.10(+0.64%)
Apr 11, 2008	16.01	16.27	15.97	16.17	79,504,120	+0.04(+0.26%)
Apr 10, 2008	16.10	16.33	16.06	16.13	98,167,528	+0.15(+0.96%)
Apr 09, 2008	16.04	16.11	15.86	15.98	66,187,280	-0.09(-0.57%)
Apr 08, 2008	15.94	16.19	15.93	16.07	53,396,756	+0.06(+0.41%)
Apr 07, 2008	16.14	16.17	15.91	16.00	63,905,700	-0.05(-0.31%)
Apr 04, 2008	16.20	16.22	16.00	16.05	70,242,536	-0.16(-0.96%)
Apr 03, 2008	15.96	16.29	15.93	16.21	78,588,360	+0.14(+0.86%)
Apr 02, 2008	16.03	16.20	15.94	16.07	73,604,888	+0.11(+0.70%)

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.