Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.03	18.03	17.41	17.46	970,246	-0.68(-3.72%)
Jun 27, 2008	18.45	18.58	18.01	18.14	1,233,473	-0.38(-2.06%)
Jun 26, 2008	19.09	19.09	18.48	18.52	702,657	-0.66(-3.45%)
Jun 25, 2008	18.74	19.36	18.74	19.18	683,038	+0.47(+2.50%)
Jun 24, 2008	19.13	19.32	18.66	18.71	751,713	-0.68(-3.48%)
Jun 23, 2008	19.71	19.73	18.91	19.39	821,906	-0.98(-4.83%)
Jun 20, 2008	20.84	20.87	20.32	20.37	602,146	-0.64(-3.04%)
Jun 19, 2008	20.93	21.05	20.67	21.01	537,909	+0.07(+0.34%)
Jun 18, 2008	21.00	21.16	20.69	20.94	584,560	-0.19(-0.92%)
Jun 17, 2008	21.66	21.66	21.13	21.13	412,403	-0.42(-1.97%)
Jun 16, 2008	21.56	21.59	21.14	21.56	523,665	-0.04(-0.20%)
Jun 13, 2008	21.31	21.71	21.28	21.60	528,431	+0.40(+1.90%)
Jun 12, 2008	21.18	21.61	21.05	21.20	673,467	+0.01(+0.03%)
Jun 11, 2008	22.12	22.12	21.11	21.19	852,814	-0.99(-4.47%)
Jun 10, 2008	22.09	22.34	21.95	22.18	318,539	-0.19(-0.87%)
Jun 09, 2008	22.55	22.56	22.10	22.38	313,526	-0.17(-0.73%)
Jun 06, 2008	22.94	23.10	22.40	22.54	869,155	-0.70(-3.03%)
Jun 05, 2008	23.07	23.25	22.61	23.25	1,296,107	+0.22(+0.97%)
Jun 04, 2008	22.67	23.23	22.42	23.02	440,034	+0.32(+1.39%)
Jun 03, 2008	22.63	22.97	22.35	22.71	593,585	+0.12(+0.54%)
Jun 02, 2008	22.84	22.93	22.23	22.58	822,305	-0.43(-1.87%)
May 30, 2008	23.02	23.17	22.61	23.02	650,245	-0.04(-0.19%)
May 29, 2008	22.64	23.30	22.58	23.06	1,141,502	+0.48(+2.13%)
May 28, 2008	22.53	22.62	22.03	22.58	628,456	-0.11(-0.47%)
May 27, 2008	22.99	23.12	22.56	22.68	590,081	-0.29(-1.28%)
May 26, 2008	23.27	23.38	22.58	22.98	0	+0.00(+0.00%)
May 23, 2008	23.27	23.38	22.58	22.98	391,577	-0.32(-1.36%)
May 22, 2008	23.46	23.69	23.25	23.30	373,552	-0.22(-0.92%)
May 21, 2008	23.72	24.01	23.47	23.51	305,534	-0.12(-0.52%)
May 20, 2008	23.94	23.99	23.58	23.63	335,179	-0.43(-1.79%)
May 19, 2008	24.06	24.18	23.86	24.06	312,344	+0.00(+0.00%)
May 16, 2008	24.07	24.22	23.67	24.06	497,475	+0.10(+0.42%)
May 15, 2008	23.73	24.03	23.50	23.96	335,704	+0.17(+0.72%)
May 14, 2008	23.21	23.96	23.07	23.79	646,617	+0.60(+2.57%)
May 13, 2008	23.22	23.29	22.87	23.20	461,193	-0.06(-0.25%)
May 12, 2008	23.01	23.31	22.85	23.25	361,601	+0.26(+1.12%)
May 09, 2008	22.78	23.06	22.69	22.99	183,439	-0.02(-0.09%)
May 08, 2008	22.83	23.17	22.62	23.02	576,384	+0.28(+1.23%)
May 07, 2008	22.60	22.99	22.49	22.74	688,816	+0.26(+1.15%)
May 06, 2008	22.38	22.80	22.15	22.48	630,185	-0.12(-0.54%)
May 05, 2008	22.43	22.78	22.29	22.60	701,692	+0.24(+1.06%)
May 02, 2008	22.27	22.63	22.10	22.36	1,045,960	+0.13(+0.58%)
May 01, 2008	20.06	22.27	20.06	22.23	1,560,644	+1.29(+6.14%)
Apr 30, 2008	20.78	21.19	20.69	20.95	595,805	+0.32(+1.53%)
Apr 29, 2008	20.73	20.92	20.57	20.63	238,734	-0.09(-0.45%)
Apr 28, 2008	20.77	20.84	20.47	20.72	329,688	+0.03(+0.14%)
Apr 25, 2008	20.51	20.70	20.31	20.70	528,543	+0.24(+1.16%)
Apr 24, 2008	20.32	20.75	20.04	20.46	674,635	+0.01(+0.07%)
Apr 23, 2008	20.97	21.07	20.36	20.44	789,343	-0.57(-2.73%)
Apr 22, 2008	21.70	21.79	20.74	21.02	512,305	-0.75(-3.46%)
Apr 21, 2008	21.55	21.79	21.28	21.77	376,668	+0.01(+0.07%)
Apr 18, 2008	21.51	21.84	21.31	21.76	326,079	+0.52(+2.43%)
Apr 17, 2008	21.16	21.31	20.83	21.24	378,493	+0.05(+0.24%)
Apr 16, 2008	20.77	21.21	20.47	21.19	549,371	+0.47(+2.29%)
Apr 15, 2008	20.91	20.98	20.54	20.72	504,766	-0.11(-0.55%)
Apr 14, 2008	21.05	21.16	20.75	20.83	541,475	-0.27(-1.26%)
Apr 11, 2008	21.13	21.50	21.00	21.10	310,300	-0.47(-2.17%)
Apr 10, 2008	21.13	21.56	21.03	21.56	349,001	+0.40(+1.87%)
Apr 09, 2008	21.78	21.89	21.13	21.17	531,646	-0.48(-2.22%)
Apr 08, 2008	21.65	21.76	21.27	21.65	498,235	-0.17(-0.76%)
Apr 07, 2008	21.37	21.98	21.37	21.82	890,253	+0.65(+3.09%)
Apr 04, 2008	21.11	21.24	20.71	21.16	403,427	-0.01(-0.07%)
Apr 03, 2008	20.74	21.35	20.62	21.18	581,227	+0.34(+1.62%)
Apr 02, 2008	20.60	21.02	20.46	20.84	500,602	+0.17(+0.80%)

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.