Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.70	19.81	19.24	19.30	878,371	-0.44(-2.24%)
Jun 27, 2008	19.90	20.18	19.57	19.74	205,198	-0.25(-1.23%)
Jun 26, 2008	20.00	20.34	19.96	19.99	309,075	-0.44(-2.13%)
Jun 25, 2008	20.51	21.29	20.30	20.42	753,991	-0.18(-0.88%)
Jun 24, 2008	20.15	20.87	19.89	20.60	290,992	+0.41(+2.05%)
Jun 23, 2008	20.87	21.05	20.18	20.19	509,536	-0.65(-3.13%)
Jun 20, 2008	20.34	21.22	20.15	20.84	278,277	+0.15(+0.70%)
Jun 19, 2008	20.70	20.81	20.07	20.70	158,178	-0.01(-0.05%)
Jun 18, 2008	21.13	21.13	20.45	20.71	351,925	-0.73(-3.41%)
Jun 17, 2008	22.51	22.52	21.44	21.44	155,613	-0.79(-3.56%)
Jun 16, 2008	21.58	22.38	21.58	22.23	167,084	+0.44(+2.00%)
Jun 13, 2008	22.09	22.28	21.31	21.79	373,846	-0.22(-0.99%)
Jun 12, 2008	22.05	22.50	21.79	22.01	48,985	+0.13(+0.59%)
Jun 11, 2008	22.74	22.77	21.86	21.88	72,324	-0.86(-3.76%)
Jun 10, 2008	22.90	23.17	22.27	22.74	158,760	+0.17(+0.77%)
Jun 09, 2008	23.23	23.40	22.32	22.56	353,300	-0.70(-3.00%)
Jun 06, 2008	24.10	24.10	23.22	23.26	138,408	-1.10(-4.53%)
Jun 05, 2008	24.20	24.42	24.07	24.36	436,326	+0.31(+1.30%)
Jun 04, 2008	24.16	24.51	23.94	24.05	142,494	-0.25(-1.02%)
Jun 03, 2008	24.63	24.78	24.01	24.30	156,322	-0.30(-1.21%)
Jun 02, 2008	24.74	24.82	24.36	24.60	128,024	-0.31(-1.24%)
May 30, 2008	25.19	25.19	24.80	24.90	252,271	-0.30(-1.20%)
May 29, 2008	24.79	25.33	24.79	25.21	92,676	+0.46(+1.85%)
May 28, 2008	25.37	25.37	24.47	24.75	230,355	-0.52(-2.04%)
May 27, 2008	25.12	25.37	24.97	25.26	73,926	+0.17(+0.67%)
May 26, 2008	25.25	25.31	25.05	25.10	0	+0.00(+0.00%)
May 23, 2008	25.25	25.31	25.05	25.10	153,562	-0.38(-1.51%)
May 22, 2008	25.24	25.69	25.16	25.48	223,574	+0.33(+1.33%)
May 21, 2008	25.51	25.71	25.05	25.15	216,005	-0.36(-1.42%)
May 20, 2008	25.77	25.77	25.46	25.51	194,795	-0.38(-1.49%)
May 19, 2008	26.11	26.35	25.87	25.90	312,743	-0.11(-0.42%)
May 16, 2008	26.58	26.58	25.81	26.00	98,673	-0.60(-2.26%)
May 15, 2008	26.29	26.63	26.14	26.61	69,925	+0.28(+1.08%)
May 14, 2008	26.47	26.49	26.29	26.32	30,797	+0.05(+0.21%)
May 13, 2008	26.53	26.60	26.18	26.27	145,930	-0.22(-0.84%)
May 12, 2008	25.90	26.51	25.90	26.49	69,839	+0.59(+2.27%)
May 09, 2008	25.77	26.32	25.72	25.90	46,508	-0.09(-0.36%)
May 08, 2008	26.34	26.34	25.88	26.00	102,962	-0.30(-1.13%)
May 07, 2008	27.19	27.19	26.25	26.30	73,201	-0.82(-3.02%)
May 06, 2008	26.80	27.22	26.40	27.11	67,112	+0.08(+0.31%)
May 05, 2008	27.22	27.30	26.88	27.03	81,111	-0.27(-0.97%)
May 02, 2008	27.69	28.06	27.14	27.30	113,118	-0.23(-0.82%)
May 01, 2008	26.40	27.62	26.40	27.52	234,117	+1.16(+4.41%)
Apr 30, 2008	26.69	26.91	26.30	26.36	130,249	-0.29(-1.09%)
Apr 29, 2008	26.82	26.94	26.58	26.65	45,103	-0.20(-0.76%)
Apr 28, 2008	26.73	27.09	26.56	26.86	158,774	+0.08(+0.30%)
Apr 25, 2008	26.48	26.80	26.01	26.77	44,631	+0.44(+1.65%)
Apr 24, 2008	25.61	26.40	25.60	26.34	149,817	+1.03(+4.07%)
Apr 23, 2008	25.58	25.67	25.16	25.31	173,064	-0.29(-1.13%)
Apr 22, 2008	25.40	25.71	25.18	25.60	261,954	+0.09(+0.37%)
Apr 21, 2008	26.14	26.28	25.50	25.50	103,122	-0.85(-3.22%)
Apr 18, 2008	26.68	27.04	26.26	26.35	350,067	+0.26(+1.00%)
Apr 17, 2008	25.61	26.19	25.21	26.09	331,026	+0.41(+1.61%)
Apr 16, 2008	25.10	25.68	25.10	25.68	89,364	+0.86(+3.48%)
Apr 15, 2008	24.51	25.01	24.36	24.81	387,837	+0.59(+2.44%)
Apr 14, 2008	25.19	25.24	24.19	24.22	177,185	-1.06(-4.20%)
Apr 11, 2008	25.33	25.80	25.24	25.29	81,040	-0.36(-1.42%)
Apr 10, 2008	25.58	25.90	25.28	25.65	105,885	+0.04(+0.17%)
Apr 09, 2008	26.19	26.27	25.58	25.61	43,696	-0.55(-2.09%)
Apr 08, 2008	26.45	26.53	26.01	26.15	278,791	-0.51(-1.93%)
Apr 07, 2008	26.61	27.05	26.43	26.67	103,499	+0.39(+1.49%)
Apr 04, 2008	27.05	27.05	26.26	26.27	122,493	-0.68(-2.51%)
Apr 03, 2008	26.96	27.09	26.67	26.95	125,070	-0.09(-0.32%)
Apr 02, 2008	27.23	27.64	26.91	27.04	160,098	-0.04(-0.13%)

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.