Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	26.94	28.87	26.00	26.79	502,362	+0.29(+1.09%)
Jun 27, 2008	24.38	26.52	24.03	26.50	931,434	+2.36(+9.78%)
Jun 26, 2008	22.74	24.72	22.67	24.14	396,639	+1.04(+4.50%)
Jun 25, 2008	23.55	23.67	22.76	23.10	110,685	-0.48(-2.04%)
Jun 24, 2008	23.42	23.67	23.26	23.58	127,974	+0.03(+0.13%)
Jun 23, 2008	23.70	23.99	23.45	23.55	203,788	-0.18(-0.76%)
Jun 20, 2008	23.78	24.34	23.42	23.73	198,133	-0.05(-0.21%)
Jun 19, 2008	23.06	24.00	23.06	23.78	174,616	+0.78(+3.39%)
Jun 18, 2008	22.63	23.24	22.42	23.00	380,869	+0.42(+1.86%)
Jun 17, 2008	22.34	23.32	21.93	22.58	157,141	+0.24(+1.07%)
Jun 16, 2008	22.37	23.02	22.01	22.34	189,735	+0.04(+0.18%)
Jun 13, 2008	23.83	23.83	22.00	22.30	128,456	+0.04(+0.18%)
Jun 12, 2008	23.47	23.74	21.87	22.26	143,261	-1.52(-6.39%)
Jun 11, 2008	24.25	24.25	23.73	23.78	46,373	-0.40(-1.65%)
Jun 10, 2008	24.19	25.29	23.80	24.18	123,209	-0.36(-1.47%)
Jun 09, 2008	24.10	24.83	24.00	24.54	390,325	+0.56(+2.34%)
Jun 06, 2008	23.22	24.14	23.15	23.98	239,171	+0.81(+3.50%)
Jun 05, 2008	22.47	23.25	22.35	23.17	171,388	+0.92(+4.13%)
Jun 04, 2008	22.12	23.29	21.00	22.25	249,267	-0.01(-0.04%)
Jun 03, 2008	23.50	26.00	21.20	22.26	616,125	-1.20(-5.12%)
Jun 02, 2008	22.44	23.50	22.44	23.46	255,404	+1.02(+4.55%)
May 30, 2008	22.66	22.87	22.15	22.44	253,559	+0.33(+1.49%)
May 29, 2008	22.61	22.69	22.06	22.11	186,120	-0.34(-1.51%)
May 28, 2008	22.90	22.90	19.66	22.45	401,633	-0.54(-2.35%)
May 27, 2008	23.11	23.33	21.89	22.99	123,107	+0.54(+2.41%)
May 26, 2008	22.87	23.00	21.69	22.45	106,553	+0.00(+0.00%)
May 23, 2008	22.87	23.00	21.69	22.45	106,553	-0.43(-1.88%)
May 22, 2008	22.48	22.89	22.33	22.88	115,172	+0.44(+1.96%)
May 21, 2008	21.00	22.54	20.93	22.44	128,138	+1.44(+6.86%)
May 20, 2008	21.45	21.45	20.76	21.00	58,380	-0.49(-2.28%)
May 19, 2008	21.64	22.04	21.21	21.49	64,232	-0.12(-0.56%)
May 16, 2008	21.65	22.15	21.50	21.61	108,820	+0.13(+0.61%)
May 15, 2008	21.36	22.23	21.33	21.48	59,098	+0.23(+1.08%)
May 14, 2008	22.72	22.72	21.17	21.25	64,864	-1.44(-6.35%)
May 13, 2008	23.03	23.08	22.61	22.69	35,410	-0.30(-1.30%)
May 12, 2008	22.25	23.07	22.23	22.99	82,623	+0.76(+3.42%)
May 09, 2008	22.54	22.97	21.60	22.23	58,134	-0.02(-0.09%)
May 08, 2008	21.86	22.33	21.51	22.25	71,505	+0.44(+2.02%)
May 07, 2008	21.87	23.57	21.78	21.81	153,296	+0.21(+0.97%)
May 06, 2008	21.03	21.60	19.93	21.60	174,508	+0.40(+1.89%)
May 05, 2008	20.50	21.75	20.26	21.20	101,110	+0.98(+4.85%)
May 02, 2008	19.80	20.45	19.51	20.22	461,639	+0.76(+3.91%)
May 01, 2008	19.26	19.71	19.08	19.46	83,825	+0.51(+2.69%)
Apr 30, 2008	18.78	19.26	18.78	18.95	314,390	+0.03(+0.16%)
Apr 29, 2008	19.21	19.30	18.90	18.92	225,533	-0.12(-0.63%)
Apr 28, 2008	18.91	19.18	18.72	19.04	150,561	+0.54(+2.92%)
Apr 25, 2008	18.07	19.04	17.40	18.50	273,274	+0.54(+3.01%)
Apr 24, 2008	18.11	18.11	17.42	17.96	33,698	+0.01(+0.06%)
Apr 23, 2008	17.85	17.99	17.66	17.95	66,133	+0.21(+1.18%)
Apr 22, 2008	18.06	18.23	17.45	17.74	27,169	-0.22(-1.22%)
Apr 21, 2008	18.46	18.56	17.96	17.96	59,343	-0.31(-1.70%)
Apr 18, 2008	18.08	19.01	17.91	18.27	55,267	+0.34(+1.90%)
Apr 17, 2008	17.91	17.97	17.40	17.93	30,830	+0.24(+1.36%)
Apr 16, 2008	17.48	17.89	16.92	17.69	92,268	+0.50(+2.91%)
Apr 15, 2008	17.01	17.59	17.01	17.19	70,865	+0.29(+1.72%)
Apr 14, 2008	16.05	17.73	16.05	16.90	63,452	+0.83(+5.16%)
Apr 11, 2008	16.68	16.97	16.05	16.07	26,521	-0.43(-2.61%)
Apr 10, 2008	16.09	16.84	15.86	16.50	50,163	+0.35(+2.17%)
Apr 09, 2008	16.06	16.20	15.75	16.15	33,433	+0.03(+0.19%)
Apr 08, 2008	16.20	16.29	15.76	16.12	7,958	-0.13(-0.80%)
Apr 07, 2008	16.19	16.36	16.17	16.25	47,004	+0.20(+1.25%)
Apr 04, 2008	16.59	16.63	16.01	16.05	15,748	-0.23(-1.41%)
Apr 03, 2008	16.45	16.45	16.21	16.28	17,174	-0.11(-0.67%)
Apr 02, 2008	15.70	16.82	15.36	16.39	41,767	+0.97(+6.29%)

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.