Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	21.92	22.19	21.05	21.05	267,983	-0.69(-3.18%)
Jun 27, 2008	22.64	22.85	21.74	21.74	646,103	-0.58(-2.58%)
Jun 26, 2008	23.18	23.65	22.11	22.32	256,165	-1.54(-6.45%)
Jun 25, 2008	23.51	23.98	23.26	23.86	284,277	+0.85(+3.70%)
Jun 24, 2008	22.75	23.70	22.51	23.01	334,997	+1.28(+5.91%)
Jun 23, 2008	22.07	22.29	21.67	21.72	68,473	-0.10(-0.46%)
Jun 20, 2008	22.07	22.07	21.25	21.82	192,830	-0.21(-0.96%)
Jun 19, 2008	21.61	22.11	21.52	22.03	58,800	+0.46(+2.16%)
Jun 18, 2008	21.49	21.85	21.17	21.57	78,277	+0.22(+1.04%)
Jun 17, 2008	22.06	22.11	21.30	21.35	88,832	-0.63(-2.88%)
Jun 16, 2008	21.41	22.05	21.25	21.98	58,653	+0.13(+0.58%)
Jun 13, 2008	21.69	21.96	21.53	21.86	90,749	+0.36(+1.67%)
Jun 12, 2008	20.71	21.82	20.71	21.50	87,567	+0.59(+2.80%)
Jun 11, 2008	21.78	21.80	20.91	20.91	102,790	-0.97(-4.42%)
Jun 10, 2008	21.66	21.95	20.64	21.88	103,400	+0.24(+1.10%)
Jun 09, 2008	21.88	22.01	21.14	21.64	120,084	-0.03(-0.12%)
Jun 06, 2008	22.73	23.48	21.66	21.66	174,776	-1.56(-6.71%)
Jun 05, 2008	22.46	23.30	22.46	23.22	146,046	+0.55(+2.45%)
Jun 04, 2008	22.53	23.12	22.53	22.67	89,032	-0.08(-0.37%)
Jun 03, 2008	22.99	23.44	22.41	22.75	185,913	-0.14(-0.60%)
Jun 02, 2008	23.41	23.41	22.33	22.89	154,752	-0.31(-1.32%)
May 30, 2008	23.80	23.89	22.81	23.20	274,463	-0.62(-2.62%)
May 29, 2008	22.75	23.97	22.46	23.82	474,856	+1.07(+4.72%)
May 28, 2008	22.50	23.25	21.93	22.75	339,448	+0.72(+3.29%)
May 27, 2008	21.49	22.33	21.35	22.02	178,591	+0.73(+3.42%)
May 26, 2008	21.62	21.82	21.02	21.30	0	+0.00(+0.00%)
May 23, 2008	21.62	21.82	21.02	21.30	126,056	-0.46(-2.14%)
May 22, 2008	21.16	22.19	20.98	21.76	129,783	+0.39(+1.83%)
May 21, 2008	22.18	22.30	21.25	21.37	130,326	-0.59(-2.69%)
May 20, 2008	21.45	22.00	21.40	21.96	232,081	+0.51(+2.36%)
May 19, 2008	20.96	22.58	20.34	21.45	556,338	+1.88(+9.61%)
May 16, 2008	19.50	19.95	19.03	19.57	96,748	-0.08(-0.43%)
May 15, 2008	19.33	19.68	19.01	19.66	41,168	+0.16(+0.81%)
May 14, 2008	19.78	20.20	19.43	19.50	59,512	-0.37(-1.86%)
May 13, 2008	19.28	20.03	19.28	19.87	87,287	+0.48(+2.45%)
May 12, 2008	18.54	19.47	18.46	19.39	102,537	+0.42(+2.23%)
May 09, 2008	18.50	19.00	18.44	18.97	22,151	+0.20(+1.04%)
May 08, 2008	18.86	19.02	18.59	18.77	65,204	-0.01(-0.03%)
May 07, 2008	19.31	19.73	18.65	18.78	97,168	-0.71(-3.66%)
May 06, 2008	19.38	19.84	19.13	19.49	103,462	+0.21(+1.07%)
May 05, 2008	19.00	19.31	18.82	19.29	100,472	+0.42(+2.24%)
May 02, 2008	19.22	19.55	18.76	18.86	118,829	-0.36(-1.87%)
May 01, 2008	18.83	19.62	18.23	19.22	175,412	+0.71(+3.85%)
Apr 30, 2008	18.91	19.18	18.23	18.51	236,078	-0.98(-5.02%)
Apr 29, 2008	20.28	20.50	19.29	19.49	191,501	-0.64(-3.20%)
Apr 28, 2008	19.41	21.37	19.35	20.13	341,231	+0.90(+4.67%)
Apr 25, 2008	18.28	19.33	18.28	19.23	186,621	+0.72(+3.91%)
Apr 24, 2008	17.04	18.51	16.99	18.51	276,221	+1.68(+9.95%)
Apr 23, 2008	16.89	17.06	16.44	16.84	61,249	+0.16(+0.95%)
Apr 22, 2008	16.91	16.95	16.25	16.68	100,678	-0.32(-1.90%)
Apr 21, 2008	16.44	17.23	16.44	17.00	75,605	+0.36(+2.16%)
Apr 18, 2008	16.80	16.94	16.32	16.64	113,099	+0.17(+1.06%)
Apr 17, 2008	16.80	16.87	16.18	16.47	78,041	-0.44(-2.63%)
Apr 16, 2008	16.51	17.29	16.51	16.91	162,140	+0.56(+3.43%)
Apr 15, 2008	16.38	16.62	16.17	16.35	147,462	+0.04(+0.23%)
Apr 14, 2008	16.35	16.91	16.29	16.31	110,071	-0.17(-1.06%)
Apr 11, 2008	17.31	17.35	16.26	16.49	220,002	-0.97(-5.57%)
Apr 10, 2008	17.14	17.53	17.13	17.46	133,797	+0.35(+2.04%)
Apr 09, 2008	17.78	17.81	17.01	17.11	111,261	-0.67(-3.77%)
Apr 08, 2008	17.94	18.07	17.70	17.78	86,676	-0.34(-1.89%)
Apr 07, 2008	17.82	18.33	17.82	18.12	82,305	-0.16(-0.87%)
Apr 04, 2008	18.49	18.49	18.19	18.28	101,199	-0.18(-1.00%)
Apr 03, 2008	18.23	18.49	18.15	18.47	101,422	+0.11(+0.60%)
Apr 02, 2008	18.06	18.47	17.91	18.36	156,803	+0.33(+1.82%)

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.