Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.57	23.68	23.40	23.59	195,420	+0.00(+0.02%)
Jun 27, 2008	24.10	24.10	23.35	23.59	369,705	-0.35(-1.47%)
Jun 26, 2008	24.22	24.37	23.89	23.94	534,398	-0.28(-1.16%)
Jun 25, 2008	24.36	24.36	23.93	24.22	562,432	+0.03(+0.12%)
Jun 24, 2008	24.21	24.23	23.97	24.19	425,354	+0.02(+0.08%)
Jun 23, 2008	23.89	24.24	23.80	24.17	693,700	+0.27(+1.12%)
Jun 20, 2008	24.06	24.38	23.89	23.91	803,033	-0.19(-0.80%)
Jun 19, 2008	24.66	24.67	23.97	24.10	697,302	-0.42(-1.72%)
Jun 18, 2008	24.94	24.94	24.48	24.52	325,681	-0.32(-1.30%)
Jun 17, 2008	24.62	25.06	24.49	24.84	487,045	+0.28(+1.15%)
Jun 16, 2008	24.34	24.65	24.23	24.56	698,343	+0.27(+1.10%)
Jun 13, 2008	24.34	24.38	24.12	24.30	433,935	-0.00(-0.02%)
Jun 12, 2008	24.24	24.38	23.93	24.30	520,443	+0.00(+0.00%)
Jun 11, 2008	24.26	24.33	24.04	24.30	656,763	+0.11(+0.47%)
Jun 10, 2008	23.80	24.19	23.67	24.19	363,937	+0.13(+0.53%)
Jun 09, 2008	24.08	24.18	23.96	24.06	168,808	+0.04(+0.15%)
Jun 06, 2008	23.99	24.18	23.86	24.02	214,978	-0.16(-0.67%)
Jun 05, 2008	24.04	24.20	23.94	24.19	250,096	+0.09(+0.37%)
Jun 04, 2008	24.01	24.15	23.70	24.10	433,822	+0.18(+0.76%)
Jun 03, 2008	23.84	23.97	23.71	23.92	481,942	+0.15(+0.61%)
Jun 02, 2008	23.53	23.91	23.46	23.77	422,266	+0.18(+0.78%)
May 30, 2008	23.61	23.61	23.45	23.59	265,817	+0.05(+0.22%)
May 29, 2008	23.38	23.65	23.35	23.54	394,811	+0.11(+0.46%)
May 28, 2008	23.49	23.54	23.32	23.43	362,457	-0.09(-0.40%)
May 27, 2008	23.62	23.64	23.52	23.52	367,760	-0.06(-0.26%)
May 26, 2008	24.03	24.03	23.54	23.58	0	+0.00(+0.00%)
May 23, 2008	24.03	24.03	23.54	23.58	265,612	-0.31(-1.30%)
May 22, 2008	24.20	24.20	23.79	23.89	215,647	-0.15(-0.60%)
May 21, 2008	23.81	24.20	23.68	24.04	319,621	+0.15(+0.61%)
May 20, 2008	23.69	23.96	23.69	23.89	350,945	+0.28(+1.19%)
May 19, 2008	23.39	23.67	23.38	23.61	272,665	+0.17(+0.72%)
May 16, 2008	23.64	23.64	23.43	23.44	319,825	-0.10(-0.42%)
May 15, 2008	23.56	23.56	23.33	23.54	235,509	+0.12(+0.52%)
May 14, 2008	23.47	23.50	23.24	23.42	245,244	+0.06(+0.26%)
May 13, 2008	23.62	23.62	23.15	23.36	276,533	-0.16(-0.70%)
May 12, 2008	23.61	23.63	23.40	23.52	215,082	-0.04(-0.18%)
May 09, 2008	23.53	23.63	23.38	23.56	91,788	+0.09(+0.38%)
May 08, 2008	23.58	23.58	23.45	23.47	184,506	-0.10(-0.44%)
May 07, 2008	23.68	23.68	23.47	23.58	260,993	+0.01(+0.04%)
May 06, 2008	23.45	23.66	23.44	23.57	425,296	+0.09(+0.40%)
May 05, 2008	23.33	23.48	23.23	23.47	441,234	-0.15(-0.63%)
May 02, 2008	23.68	23.68	23.45	23.62	333,892	+0.08(+0.36%)
May 01, 2008	23.58	23.66	23.44	23.54	392,636	+0.04(+0.16%)
Apr 30, 2008	23.56	23.56	23.33	23.50	530,059	+0.06(+0.26%)
Apr 29, 2008	24.31	24.31	23.26	23.44	575,349	+0.15(+0.64%)
Apr 28, 2008	23.47	23.47	23.10	23.29	283,468	+0.24(+1.04%)
Apr 25, 2008	23.13	23.13	22.90	23.05	338,331	+0.18(+0.78%)
Apr 24, 2008	23.07	23.07	22.80	22.87	357,420	-0.20(-0.85%)
Apr 23, 2008	23.16	23.23	23.05	23.07	239,602	-0.03(-0.12%)
Apr 22, 2008	23.22	23.23	23.08	23.10	527,798	-0.11(-0.49%)
Apr 21, 2008	23.22	23.22	23.07	23.21	322,355	+0.03(+0.14%)
Apr 18, 2008	23.39	23.39	23.01	23.18	351,754	-0.06(-0.24%)
Apr 17, 2008	23.47	23.47	23.03	23.24	299,724	-0.02(-0.10%)
Apr 16, 2008	23.24	23.31	23.11	23.26	329,264	+0.10(+0.43%)
Apr 15, 2008	23.24	23.32	23.05	23.16	219,831	-0.02(-0.10%)
Apr 14, 2008	23.18	23.18	23.05	23.18	342,066	+0.15(+0.67%)
Apr 11, 2008	23.02	23.19	22.98	23.03	263,974	-0.11(-0.49%)
Apr 10, 2008	23.51	23.62	23.10	23.14	617,791	-0.43(-1.83%)
Apr 09, 2008	23.63	23.68	23.51	23.57	444,418	-0.09(-0.40%)
Apr 08, 2008	23.36	23.77	23.36	23.67	475,122	+0.11(+0.46%)
Apr 07, 2008	23.47	23.70	23.28	23.56	966,163	+0.23(+1.01%)
Apr 04, 2008	23.12	23.44	23.01	23.32	1,577,431	+0.30(+1.30%)
Apr 03, 2008	22.95	23.07	22.87	23.02	360,290	+0.02(+0.10%)
Apr 02, 2008	23.01	23.19	22.81	23.00	987,147	-0.06(-0.26%)

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.