Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	24.87	25.43	24.27	24.30	552,964	-0.89(-3.53%)
Jun 27, 2008	25.96	26.22	25.03	25.19	1,012,184	-0.73(-2.82%)
Jun 26, 2008	26.67	27.31	25.73	25.92	315,393	-1.14(-4.21%)
Jun 25, 2008	26.94	27.86	26.80	27.06	336,976	+0.15(+0.56%)
Jun 24, 2008	27.13	27.77	26.81	26.91	314,264	-0.47(-1.72%)
Jun 23, 2008	27.65	27.75	27.34	27.38	178,535	-0.04(-0.15%)
Jun 20, 2008	27.63	27.95	27.15	27.42	406,162	-0.38(-1.37%)
Jun 19, 2008	27.05	27.80	27.04	27.80	244,061	+0.75(+2.77%)
Jun 18, 2008	26.87	27.41	26.83	27.05	232,541	-0.01(-0.04%)
Jun 17, 2008	27.26	27.69	27.01	27.06	293,194	-0.17(-0.62%)
Jun 16, 2008	27.50	27.61	27.04	27.23	450,685	-0.32(-1.16%)
Jun 13, 2008	27.28	27.83	27.25	27.55	421,544	+0.56(+2.07%)
Jun 12, 2008	26.83	27.56	26.55	26.99	281,999	+0.43(+1.62%)
Jun 11, 2008	26.84	27.15	26.52	26.56	831,440	-0.30(-1.12%)
Jun 10, 2008	26.84	27.44	26.51	26.86	788,360	-0.55(-2.01%)
Jun 09, 2008	27.39	28.06	27.05	27.41	690,211	-0.13(-0.47%)
Jun 06, 2008	28.57	28.69	27.45	27.54	610,144	-1.33(-4.61%)
Jun 05, 2008	28.58	29.28	28.58	28.87	422,151	+0.42(+1.48%)
Jun 04, 2008	28.19	28.73	27.74	28.45	351,230	+0.09(+0.32%)
Jun 03, 2008	28.66	29.05	27.90	28.36	388,688	-0.13(-0.46%)
Jun 02, 2008	27.83	28.80	27.53	28.49	415,931	+0.53(+1.90%)
May 30, 2008	28.16	28.34	27.84	27.96	489,201	-0.12(-0.43%)
May 29, 2008	29.10	29.40	27.46	28.08	844,769	-1.05(-3.60%)
May 28, 2008	29.62	29.62	28.57	29.13	496,090	-0.31(-1.05%)
May 27, 2008	28.95	29.50	28.78	29.44	265,493	+0.47(+1.62%)
May 26, 2008	28.97	29.50	28.78	28.97	232,281	+0.00(+0.00%)
May 23, 2008	28.97	29.50	28.78	28.97	232,281	-0.20(-0.69%)
May 22, 2008	27.98	29.35	27.98	29.17	218,780	+0.31(+1.07%)
May 21, 2008	29.00	29.56	28.26	28.86	263,814	-0.01(-0.03%)
May 20, 2008	28.73	29.24	28.50	28.87	301,823	-0.02(-0.07%)
May 19, 2008	29.12	29.92	28.56	28.89	398,577	-0.28(-0.96%)
May 16, 2008	29.44	29.44	28.48	29.17	444,812	-0.08(-0.27%)
May 15, 2008	28.82	29.44	28.75	29.25	374,718	+0.32(+1.11%)
May 14, 2008	28.16	29.36	28.00	28.93	665,302	+0.70(+2.48%)
May 13, 2008	26.64	28.25	26.63	28.23	1,002,641	+1.59(+5.97%)
May 12, 2008	26.41	26.72	25.52	26.64	510,558	+0.53(+2.03%)
May 09, 2008	23.53	26.70	23.53	26.11	762,347	+2.11(+8.79%)
May 08, 2008	23.48	24.14	23.27	24.00	287,089	+0.46(+1.95%)
May 07, 2008	24.25	24.25	23.22	23.54	349,747	-0.74(-3.05%)
May 06, 2008	24.13	24.54	23.76	24.28	182,058	-0.04(-0.16%)
May 05, 2008	23.74	24.73	23.72	24.32	239,569	-0.29(-1.18%)
May 02, 2008	24.68	24.85	23.80	24.61	471,506	+0.16(+0.65%)
May 01, 2008	23.38	24.52	23.28	24.45	329,864	+1.01(+4.31%)
Apr 30, 2008	23.57	24.20	23.20	23.44	372,728	-0.02(-0.09%)
Apr 29, 2008	23.34	23.60	23.11	23.46	309,328	+0.13(+0.56%)
Apr 28, 2008	23.17	23.42	22.95	23.33	411,184	+0.08(+0.34%)
Apr 25, 2008	23.56	23.56	22.69	23.25	392,586	-0.17(-0.73%)
Apr 24, 2008	23.39	23.60	22.87	23.42	503,027	+0.09(+0.39%)
Apr 23, 2008	24.34	24.34	23.15	23.33	376,107	-0.92(-3.79%)
Apr 22, 2008	24.53	24.56	23.68	24.25	473,489	-0.45(-1.82%)
Apr 21, 2008	24.32	24.73	24.07	24.70	369,543	+0.13(+0.53%)
Apr 18, 2008	24.40	24.64	24.32	24.57	405,385	+0.66(+2.76%)
Apr 17, 2008	24.22	24.22	23.81	23.91	132,929	-0.47(-1.93%)
Apr 16, 2008	24.00	24.60	23.98	24.38	296,184	+0.66(+2.78%)
Apr 15, 2008	23.75	23.75	23.22	23.72	293,149	+0.14(+0.59%)
Apr 14, 2008	24.00	24.00	23.51	23.58	208,152	-0.51(-2.12%)
Apr 11, 2008	24.07	24.69	23.91	24.09	484,482	-0.41(-1.67%)
Apr 10, 2008	23.65	24.59	23.61	24.50	504,251	+0.89(+3.77%)
Apr 09, 2008	24.01	24.43	23.53	23.61	280,189	-0.33(-1.38%)
Apr 08, 2008	24.00	24.54	23.89	23.94	286,787	-0.30(-1.24%)
Apr 07, 2008	24.55	25.15	23.55	24.24	263,111	-0.19(-0.78%)
Apr 04, 2008	24.80	24.96	24.18	24.43	428,947	-0.05(-0.20%)
Apr 03, 2008	24.00	24.54	23.96	24.48	445,090	+0.21(+0.87%)
Apr 02, 2008	23.83	24.54	23.75	24.27	572,313	+0.48(+2.02%)

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.