Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.92	19.49	18.31	18.73	1,240,234	-0.77(-3.96%)
Jun 27, 2008	19.62	20.06	19.18	19.50	1,776,432	-0.05(-0.27%)
Jun 26, 2008	20.15	20.19	19.30	19.56	1,039,994	-1.17(-5.65%)
Jun 25, 2008	20.61	21.95	20.61	20.73	644,282	+0.27(+1.30%)
Jun 24, 2008	20.33	20.97	19.70	20.46	659,131	-0.14(-0.68%)
Jun 23, 2008	20.99	21.15	20.53	20.60	1,041,930	-0.31(-1.49%)
Jun 20, 2008	21.28	21.28	20.29	20.91	1,729,769	-0.49(-2.27%)
Jun 19, 2008	20.21	21.45	20.11	21.40	1,333,433	+1.13(+5.58%)
Jun 18, 2008	20.02	20.35	19.70	20.27	678,162	-0.27(-1.33%)
Jun 17, 2008	20.67	21.38	20.48	20.54	901,025	+0.09(+0.42%)
Jun 16, 2008	19.81	20.61	19.79	20.45	762,101	+0.51(+2.57%)
Jun 13, 2008	19.84	20.25	19.66	19.94	877,917	+0.31(+1.59%)
Jun 12, 2008	20.12	20.77	19.33	19.63	668,487	-0.21(-1.07%)
Jun 11, 2008	20.85	20.94	19.68	19.84	1,210,599	-1.32(-6.22%)
Jun 10, 2008	21.77	22.00	20.91	21.16	897,184	-0.16(-0.75%)
Jun 09, 2008	21.88	22.22	20.95	21.32	780,493	-0.45(-2.08%)
Jun 06, 2008	22.62	22.66	21.39	21.77	936,657	-1.08(-4.72%)
Jun 05, 2008	22.06	23.21	21.88	22.85	895,235	+0.86(+3.93%)
Jun 04, 2008	21.94	22.47	21.75	21.98	752,331	+0.08(+0.36%)
Jun 03, 2008	22.06	22.61	21.81	21.90	627,252	-0.07(-0.30%)
Jun 02, 2008	22.31	22.58	21.30	21.97	442,900	-0.29(-1.31%)
May 30, 2008	22.74	22.78	21.97	22.26	397,351	-0.37(-1.65%)
May 29, 2008	21.28	22.85	21.03	22.64	1,270,804	+1.58(+7.52%)
May 28, 2008	21.28	22.16	20.97	21.05	1,066,803	+0.17(+0.80%)
May 27, 2008	20.09	21.22	19.76	20.89	1,291,615	+0.89(+4.46%)
May 26, 2008	20.39	20.41	19.75	20.00	0	+0.00(+0.00%)
May 23, 2008	20.39	20.41	19.75	20.00	1,583,022	-0.65(-3.13%)
May 22, 2008	21.07	21.80	20.44	20.64	951,020	-0.41(-1.96%)
May 21, 2008	22.48	22.54	20.86	21.05	1,331,207	-1.52(-6.75%)
May 20, 2008	22.65	22.95	22.32	22.58	1,104,021	-0.31(-1.34%)
May 19, 2008	23.67	24.21	22.67	22.88	1,231,805	-0.93(-3.91%)
May 16, 2008	24.14	24.28	23.35	23.81	3,247,764	-0.02(-0.08%)
May 15, 2008	22.90	23.94	22.78	23.83	618,866	+0.69(+2.99%)
May 14, 2008	23.66	24.06	23.11	23.14	646,077	-0.52(-2.19%)
May 13, 2008	23.68	23.98	23.28	23.66	589,551	-0.02(-0.08%)
May 12, 2008	23.61	24.24	23.49	23.68	459,452	+0.13(+0.57%)
May 09, 2008	23.74	24.28	23.04	23.55	356,731	-0.67(-2.77%)
May 08, 2008	25.11	25.15	22.28	24.22	1,632,100	-1.08(-4.26%)
May 07, 2008	26.13	26.93	25.10	25.30	697,842	-1.04(-3.94%)
May 06, 2008	27.57	27.75	25.81	26.33	961,750	-1.52(-5.47%)
May 05, 2008	28.77	29.03	27.86	27.86	530,881	-1.06(-3.68%)
May 02, 2008	27.75	28.92	27.21	28.92	1,004,185	+1.41(+5.13%)
May 01, 2008	26.16	28.30	25.84	27.51	1,204,808	+1.51(+5.81%)
Apr 30, 2008	25.78	26.54	25.61	26.00	915,574	+0.31(+1.19%)
Apr 29, 2008	25.79	26.33	25.54	25.70	877,803	-0.13(-0.51%)
Apr 28, 2008	24.68	26.02	24.68	25.83	549,307	+1.03(+4.16%)
Apr 25, 2008	25.26	25.26	24.51	24.80	407,613	-0.16(-0.64%)
Apr 24, 2008	23.77	25.37	23.77	24.96	462,380	+1.14(+4.77%)
Apr 23, 2008	24.01	24.02	22.97	23.82	575,388	-0.20(-0.83%)
Apr 22, 2008	25.95	26.06	23.10	24.02	1,577,476	-2.16(-8.26%)
Apr 21, 2008	26.49	26.61	25.70	26.18	260,572	-0.33(-1.23%)
Apr 18, 2008	26.25	26.61	26.06	26.51	180,997	+0.54(+2.07%)
Apr 17, 2008	25.40	26.16	25.31	25.97	473,427	+0.47(+1.85%)
Apr 16, 2008	25.14	25.64	25.02	25.50	916,403	+0.47(+1.89%)
Apr 15, 2008	25.71	25.97	24.77	25.02	512,337	-0.38(-1.49%)
Apr 14, 2008	25.14	25.45	24.94	25.40	388,868	+0.24(+0.95%)
Apr 11, 2008	25.20	25.54	24.78	25.16	342,919	-0.20(-0.79%)
Apr 10, 2008	25.06	25.66	24.72	25.36	485,433	+0.36(+1.44%)
Apr 09, 2008	26.15	26.15	24.79	25.00	701,312	-1.02(-3.91%)
Apr 08, 2008	25.96	26.23	25.58	26.02	538,652	-0.05(-0.20%)
Apr 07, 2008	26.18	26.21	25.77	26.07	386,662	-0.07(-0.28%)
Apr 04, 2008	26.18	26.28	25.78	26.15	1,235,457	-0.23(-0.88%)
Apr 03, 2008	25.40	26.71	25.28	26.38	803,436	-0.20(-0.75%)
Apr 02, 2008	26.55	26.89	26.01	26.58	698,007	-0.07(-0.25%)

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.