Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.34	19.36	16.56	17.15	57,699	-1.65(-8.75%)
Jun 27, 2008	21.89	21.89	18.79	18.80	679,659	-2.91(-13.41%)
Jun 26, 2008	21.93	22.31	21.66	21.71	2,928	-0.27(-1.24%)
Jun 25, 2008	22.37	22.47	21.92	21.98	2,305	-0.15(-0.66%)
Jun 24, 2008	22.28	22.28	21.91	22.13	4,974	+0.00(+0.00%)
Jun 23, 2008	22.62	22.62	21.91	22.13	14,885	+0.08(+0.35%)
Jun 20, 2008	22.32	22.32	21.91	22.05	7,343	-0.24(-1.09%)
Jun 19, 2008	22.48	22.95	22.24	22.29	2,591	+0.00(+0.00%)
Jun 18, 2008	22.60	22.64	22.29	22.29	4,847	-0.62(-2.72%)
Jun 17, 2008	22.95	23.11	22.40	22.92	4,060	+0.03(+0.13%)
Jun 16, 2008	23.22	23.35	22.88	22.89	3,604	+0.13(+0.56%)
Jun 13, 2008	23.32	23.32	22.59	22.76	5,201	-0.33(-1.43%)
Jun 12, 2008	23.18	23.25	22.42	23.09	2,683	+0.69(+3.09%)
Jun 11, 2008	22.52	22.87	22.40	22.40	1,662	-0.05(-0.22%)
Jun 10, 2008	22.73	22.79	22.40	22.45	9,093	-0.04(-0.17%)
Jun 09, 2008	23.37	23.52	22.44	22.49	7,154	-1.16(-4.90%)
Jun 06, 2008	23.09	23.65	22.99	23.65	6,171	+0.55(+2.40%)
Jun 05, 2008	23.07	23.26	23.06	23.09	2,596	-0.09(-0.38%)
Jun 04, 2008	23.18	24.08	23.17	23.18	11,883	-0.38(-1.61%)
Jun 03, 2008	23.53	24.08	23.53	23.56	1,027	-0.06(-0.25%)
Jun 02, 2008	24.10	24.14	23.62	23.62	5,074	-0.49(-2.02%)
May 30, 2008	24.48	24.52	23.95	24.11	4,665	+0.12(+0.49%)
May 29, 2008	24.49	24.49	23.55	23.99	10,919	+0.23(+0.98%)
May 28, 2008	24.34	24.34	23.10	23.75	2,469	-0.15(-0.61%)
May 27, 2008	24.58	24.58	23.87	23.90	1,427	-0.63(-2.58%)
May 26, 2008	24.53	25.64	24.14	24.53	1,233	+0.00(+0.00%)
May 23, 2008	24.53	25.64	24.14	24.53	1,233	+0.00(+0.00%)
May 22, 2008	24.53	24.53	24.53	24.53	0	+0.00(+0.00%)
May 21, 2008	24.21	24.53	23.38	24.53	3,845	-0.25(-1.02%)
May 20, 2008	24.74	25.06	24.16	24.79	2,718	-0.28(-1.13%)
May 19, 2008	25.51	25.51	24.87	25.07	616	+0.24(+0.98%)
May 16, 2008	25.74	25.74	24.83	24.83	616	+0.24(+0.99%)
May 15, 2008	25.29	25.29	24.14	24.58	877	-0.09(-0.36%)
May 14, 2008	24.92	25.02	24.67	24.67	812	-0.03(-0.12%)
May 13, 2008	24.36	25.33	23.79	24.70	2,168	+0.15(+0.60%)
May 12, 2008	24.36	25.34	24.06	24.55	4,373	+0.36(+1.49%)
May 09, 2008	23.25	24.19	23.25	24.19	2,465	+0.13(+0.53%)
May 08, 2008	26.18	26.28	23.91	24.07	5,845	-2.03(-7.80%)
May 07, 2008	25.75	26.11	25.61	26.10	6,372	+0.31(+1.21%)
May 06, 2008	24.43	25.79	24.43	25.79	9,095	+1.52(+6.26%)
May 05, 2008	24.27	24.27	23.85	24.27	4,262	+0.42(+1.75%)
May 02, 2008	24.11	24.11	23.85	23.85	205	+0.18(+0.78%)
May 01, 2008	23.61	24.07	23.61	23.67	1,316	-0.18(-0.78%)
Apr 30, 2008	23.09	24.08	23.09	23.85	6,878	+0.76(+3.29%)
Apr 29, 2008	22.99	23.09	22.89	23.09	1,532	+0.25(+1.11%)
Apr 28, 2008	22.99	22.99	22.73	22.84	1,078	+0.07(+0.30%)
Apr 25, 2008	23.18	23.18	22.77	22.77	2,259	-0.01(-0.04%)
Apr 24, 2008	22.69	22.92	22.69	22.78	1,387	+0.09(+0.39%)
Apr 23, 2008	22.86	22.86	22.68	22.69	6,060	-0.14(-0.60%)
Apr 22, 2008	22.73	23.07	22.73	22.83	1,458	-0.08(-0.34%)
Apr 21, 2008	22.70	23.02	22.70	22.91	410	-0.17(-0.72%)
Apr 18, 2008	23.03	23.07	22.74	23.07	1,623	+0.39(+1.72%)
Apr 17, 2008	22.69	22.95	22.68	22.68	5,649	-0.01(-0.04%)
Apr 16, 2008	22.78	23.12	22.68	22.69	4,124	+0.00(+0.00%)
Apr 15, 2008	22.88	22.89	22.69	22.69	12,555	-0.01(-0.04%)
Apr 14, 2008	23.01	23.13	22.68	22.70	2,003	-0.22(-0.98%)
Apr 11, 2008	22.88	23.24	22.88	22.93	3,416	+0.05(+0.21%)
Apr 10, 2008	22.71	23.07	22.71	22.88	1,501	+0.00(+0.00%)
Apr 09, 2008	23.12	23.12	22.72	22.88	1,232	+0.16(+0.69%)
Apr 08, 2008	23.05	23.38	22.68	22.72	7,144	-0.82(-3.47%)
Apr 07, 2008	23.37	23.54	22.82	23.54	2,586	+0.24(+1.01%)
Apr 04, 2008	23.31	23.31	23.31	23.31	0	+0.00(+0.00%)
Apr 03, 2008	22.92	23.31	22.92	23.31	441	+0.20(+0.88%)
Apr 02, 2008	23.65	23.65	23.10	23.10	8,275	-0.13(-0.55%)

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.