Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.54	19.64	19.08	19.13	885,908	-0.44(-2.24%)
Jun 27, 2008	19.73	20.01	19.40	19.57	206,958	-0.24(-1.23%)
Jun 26, 2008	19.83	20.16	19.79	19.82	311,727	-0.43(-2.13%)
Jun 25, 2008	20.33	21.11	20.13	20.25	760,461	-0.18(-0.88%)
Jun 24, 2008	19.97	20.69	19.72	20.43	293,489	+0.41(+2.05%)
Jun 23, 2008	20.69	20.87	20.00	20.02	513,908	-0.65(-3.14%)
Jun 20, 2008	20.17	21.04	19.98	20.67	280,665	+0.14(+0.70%)
Jun 19, 2008	20.52	20.64	19.90	20.52	159,535	-0.01(-0.05%)
Jun 18, 2008	20.95	20.95	20.28	20.53	354,945	-0.72(-3.41%)
Jun 17, 2008	22.32	22.33	21.26	21.26	156,948	-0.78(-3.56%)
Jun 16, 2008	21.39	22.19	21.39	22.04	168,518	+0.43(+2.00%)
Jun 13, 2008	21.90	22.09	21.13	21.61	377,054	-0.22(-0.99%)
Jun 12, 2008	21.86	22.31	21.60	21.82	49,405	+0.13(+0.59%)
Jun 11, 2008	22.54	22.57	21.67	21.70	72,945	-0.85(-3.76%)
Jun 10, 2008	22.70	22.97	22.08	22.54	160,123	+0.17(+0.77%)
Jun 09, 2008	23.03	23.20	22.13	22.37	356,332	-0.69(-3.00%)
Jun 06, 2008	23.90	23.90	23.02	23.06	139,595	-1.09(-4.53%)
Jun 05, 2008	24.00	24.21	23.87	24.16	440,070	+0.31(+1.30%)
Jun 04, 2008	23.96	24.30	23.73	23.85	143,717	-0.24(-1.02%)
Jun 03, 2008	24.42	24.57	23.80	24.09	157,664	-0.30(-1.21%)
Jun 02, 2008	24.53	24.61	24.15	24.39	129,123	-0.31(-1.24%)
May 30, 2008	24.98	24.98	24.59	24.69	254,436	-0.30(-1.20%)
May 29, 2008	24.57	25.11	24.57	24.99	93,471	+0.45(+1.85%)
May 28, 2008	25.16	25.16	24.26	24.54	232,332	-0.51(-2.04%)
May 27, 2008	24.91	25.16	24.75	25.05	74,560	+0.17(+0.67%)
May 26, 2008	25.04	25.09	24.84	24.88	0	+0.00(+0.00%)
May 23, 2008	25.04	25.09	24.84	24.88	154,880	-0.38(-1.51%)
May 22, 2008	25.02	25.47	24.95	25.27	225,492	+0.33(+1.33%)
May 21, 2008	25.30	25.50	24.83	24.93	217,858	-0.36(-1.42%)
May 20, 2008	25.55	25.55	25.24	25.29	196,467	-0.38(-1.49%)
May 19, 2008	25.89	26.13	25.65	25.68	315,427	-0.11(-0.42%)
May 16, 2008	26.35	26.35	25.59	25.78	99,520	-0.60(-2.26%)
May 15, 2008	26.06	26.40	25.91	26.38	70,525	+0.28(+1.08%)
May 14, 2008	26.24	26.27	26.06	26.10	31,062	+0.05(+0.21%)
May 13, 2008	26.30	26.37	25.96	26.05	147,182	-0.22(-0.84%)
May 12, 2008	25.68	26.29	25.68	26.27	70,438	+0.58(+2.27%)
May 09, 2008	25.55	26.10	25.50	25.68	46,907	-0.09(-0.36%)
May 08, 2008	26.11	26.11	25.66	25.78	103,846	-0.30(-1.13%)
May 07, 2008	26.96	26.96	26.02	26.07	73,830	-0.81(-3.02%)
May 06, 2008	26.58	26.99	26.18	26.88	67,688	+0.08(+0.31%)
May 05, 2008	26.99	27.07	26.65	26.80	81,807	-0.26(-0.97%)
May 02, 2008	27.45	27.82	26.91	27.07	114,089	-0.22(-0.82%)
May 01, 2008	26.18	27.38	26.18	27.29	236,126	+1.15(+4.41%)
Apr 30, 2008	26.47	26.68	26.08	26.14	131,367	-0.29(-1.09%)
Apr 29, 2008	26.59	26.71	26.35	26.42	45,490	-0.20(-0.76%)
Apr 28, 2008	26.50	26.86	26.34	26.63	160,137	+0.08(+0.30%)
Apr 25, 2008	26.26	26.57	25.79	26.55	45,014	+0.43(+1.65%)
Apr 24, 2008	25.39	26.18	25.38	26.11	151,102	+1.02(+4.07%)
Apr 23, 2008	25.36	25.45	24.95	25.09	174,549	-0.29(-1.13%)
Apr 22, 2008	25.19	25.49	24.97	25.38	264,202	+0.09(+0.37%)
Apr 21, 2008	25.91	26.06	25.28	25.29	104,007	-0.84(-3.22%)
Apr 18, 2008	26.45	26.81	26.04	26.13	353,071	+0.26(+1.00%)
Apr 17, 2008	25.40	25.96	25.00	25.87	333,866	+0.41(+1.61%)
Apr 16, 2008	24.88	25.46	24.88	25.46	90,131	+0.86(+3.48%)
Apr 15, 2008	24.30	24.80	24.16	24.60	391,166	+0.59(+2.44%)
Apr 14, 2008	24.98	25.02	23.98	24.02	178,705	-1.05(-4.20%)
Apr 11, 2008	25.11	25.58	25.03	25.07	81,736	-0.36(-1.42%)
Apr 10, 2008	25.36	25.68	25.06	25.43	106,794	+0.04(+0.17%)
Apr 09, 2008	25.96	26.05	25.37	25.39	44,071	-0.54(-2.09%)
Apr 08, 2008	26.22	26.31	25.78	25.93	281,183	-0.51(-1.93%)
Apr 07, 2008	26.39	26.82	26.20	26.44	104,388	+0.39(+1.49%)
Apr 04, 2008	26.82	26.82	26.04	26.05	123,544	-0.67(-2.51%)
Apr 03, 2008	26.73	26.86	26.45	26.72	126,143	-0.09(-0.32%)
Apr 02, 2008	27.00	27.40	26.68	26.81	161,472	-0.04(-0.13%)

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.