Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.22	20.81	20.20	20.64	30,458,916	-1.09(-5.03%)
Jun 27, 2008	21.61	22.03	21.42	21.73	4,241,698	+0.10(+0.48%)
Jun 26, 2008	21.60	21.83	21.29	21.63	1,226,285	-0.06(-0.27%)
Jun 25, 2008	21.40	21.91	21.33	21.69	1,395,159	+0.36(+1.68%)
Jun 24, 2008	21.57	21.88	21.15	21.33	2,255,490	-0.40(-1.84%)
Jun 23, 2008	22.68	22.68	21.73	21.73	2,013,482	-0.95(-4.20%)
Jun 20, 2008	22.73	22.91	22.40	22.68	2,637,368	-0.16(-0.69%)
Jun 19, 2008	22.22	22.93	22.11	22.84	4,949,046	+0.73(+3.28%)
Jun 18, 2008	21.15	22.13	21.02	22.11	4,896,668	+0.97(+4.61%)
Jun 17, 2008	20.67	21.31	20.67	21.14	3,821,824	+0.49(+2.39%)
Jun 16, 2008	20.59	20.79	20.40	20.64	1,946,533	+0.09(+0.44%)
Jun 13, 2008	20.76	20.91	20.40	20.55	2,255,266	-0.00(-0.02%)
Jun 12, 2008	20.74	21.05	20.54	20.56	1,923,148	-0.04(-0.18%)
Jun 11, 2008	20.84	20.86	20.35	20.59	1,435,515	-0.23(-1.11%)
Jun 10, 2008	21.10	21.33	20.82	20.83	1,413,881	-0.37(-1.75%)
Jun 09, 2008	21.45	21.45	21.05	21.20	1,865,102	-0.29(-1.33%)
Jun 06, 2008	21.60	21.91	21.36	21.48	1,619,128	-0.29(-1.35%)
Jun 05, 2008	21.80	21.95	21.32	21.78	2,605,918	-0.12(-0.54%)
Jun 04, 2008	21.79	22.11	21.58	21.90	3,289,828	+0.06(+0.29%)
Jun 03, 2008	22.26	22.27	21.67	21.83	1,664,762	-0.44(-1.95%)
Jun 02, 2008	21.84	22.28	21.77	22.27	4,511,204	+0.31(+1.43%)
May 30, 2008	22.01	22.10	21.72	21.95	1,469,217	-0.14(-0.62%)
May 29, 2008	21.71	22.26	21.67	22.09	2,080,984	+0.30(+1.39%)
May 28, 2008	22.32	22.32	21.54	21.79	4,791,561	-0.79(-3.51%)
May 27, 2008	22.36	22.62	22.00	22.58	2,320,753	+0.54(+2.45%)
May 26, 2008	21.66	22.31	21.66	22.04	2,610,247	+0.00(+0.00%)
May 23, 2008	21.66	22.31	21.66	22.04	2,610,247	+0.21(+0.96%)
May 22, 2008	21.72	22.17	21.35	21.83	4,067,562	+0.94(+4.51%)
May 21, 2008	21.10	21.22	20.54	20.89	1,957,951	-0.21(-1.01%)
May 20, 2008	20.84	21.37	20.69	21.10	2,044,240	+0.20(+0.98%)
May 19, 2008	20.57	21.20	20.48	20.90	2,229,142	+0.28(+1.34%)
May 16, 2008	20.50	20.77	20.36	20.62	3,216,403	+0.19(+0.93%)
May 15, 2008	19.63	20.49	19.50	20.43	2,632,834	+0.81(+4.11%)
May 14, 2008	18.89	19.89	18.86	19.62	3,522,507	+0.92(+4.92%)
May 13, 2008	18.89	18.89	18.59	18.70	1,145,344	-0.19(-1.03%)
May 12, 2008	18.69	19.10	18.59	18.90	959,093	+0.30(+1.61%)
May 09, 2008	18.54	18.86	18.22	18.60	1,580,369	+0.01(+0.05%)
May 08, 2008	18.38	18.76	18.25	18.59	1,767,747	+0.20(+1.11%)
May 07, 2008	18.78	18.78	18.30	18.39	1,832,079	-0.31(-1.65%)
May 06, 2008	19.48	19.80	18.38	18.69	2,923,576	-0.88(-4.52%)
May 05, 2008	19.31	19.76	19.19	19.58	1,349,808	+0.30(+1.58%)
May 02, 2008	19.72	19.83	19.18	19.27	1,319,076	-0.30(-1.53%)
May 01, 2008	18.86	19.70	18.70	19.57	1,415,794	+0.74(+3.92%)
Apr 30, 2008	18.97	19.22	18.74	18.83	1,189,550	-0.07(-0.38%)
Apr 29, 2008	18.79	19.11	18.79	18.91	774,434	+0.14(+0.72%)
Apr 28, 2008	18.68	18.99	18.59	18.77	1,124,689	+0.05(+0.27%)
Apr 25, 2008	18.90	18.90	18.59	18.72	671,746	-0.06(-0.31%)
Apr 24, 2008	18.85	19.02	18.52	18.78	761,805	-0.02(-0.12%)
Apr 23, 2008	18.72	18.84	18.42	18.80	716,445	+0.17(+0.90%)
Apr 22, 2008	18.63	18.78	18.34	18.64	850,876	-0.12(-0.63%)
Apr 21, 2008	18.89	18.98	18.66	18.75	722,040	-0.12(-0.65%)
Apr 18, 2008	19.12	19.14	18.78	18.88	887,648	+0.06(+0.31%)
Apr 17, 2008	19.14	19.29	18.81	18.82	827,295	-0.36(-1.89%)
Apr 16, 2008	19.10	19.49	18.99	19.18	1,527,221	+0.27(+1.44%)
Apr 15, 2008	18.59	18.95	18.38	18.91	986,205	+0.33(+1.78%)
Apr 14, 2008	18.65	18.81	18.45	18.58	501,997	-0.01(-0.07%)
Apr 11, 2008	18.49	18.99	18.39	18.59	1,212,287	-0.32(-1.70%)
Apr 10, 2008	18.31	19.03	18.26	18.91	1,267,971	+0.62(+3.37%)
Apr 09, 2008	18.59	18.83	18.10	18.30	1,341,643	-0.29(-1.59%)
Apr 08, 2008	18.58	18.66	18.44	18.59	745,743	+0.07(+0.37%)
Apr 07, 2008	18.61	18.69	18.33	18.52	755,345	+0.08(+0.42%)
Apr 04, 2008	18.64	18.68	18.39	18.44	1,635,780	-0.08(-0.44%)
Apr 03, 2008	18.41	18.74	18.37	18.53	560,091	-0.03(-0.17%)
Apr 02, 2008	18.64	18.80	18.44	18.56	978,227	-0.13(-0.68%)

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.