Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.68	19.79	19.22	19.28	879,353	-0.44(-2.24%)
Jun 27, 2008	19.88	20.16	19.54	19.72	205,427	-0.25(-1.24%)
Jun 26, 2008	19.98	20.31	19.94	19.96	309,421	-0.44(-2.13%)
Jun 25, 2008	20.49	21.27	20.28	20.40	754,834	-0.18(-0.88%)
Jun 24, 2008	20.12	20.85	19.87	20.58	291,317	+0.41(+2.05%)
Jun 23, 2008	20.85	21.02	20.15	20.17	510,106	-0.65(-3.13%)
Jun 20, 2008	20.32	21.20	20.13	20.82	278,588	+0.14(+0.70%)
Jun 19, 2008	20.67	20.79	20.04	20.67	158,355	-0.01(-0.05%)
Jun 18, 2008	21.11	21.11	20.43	20.68	352,319	-0.73(-3.41%)
Jun 17, 2008	22.49	22.50	21.41	21.41	155,787	-0.79(-3.56%)
Jun 16, 2008	21.55	22.36	21.55	22.20	167,271	+0.44(+2.00%)
Jun 13, 2008	22.07	22.26	21.28	21.77	374,264	-0.22(-0.99%)
Jun 12, 2008	22.02	22.47	21.76	21.99	49,040	+0.13(+0.59%)
Jun 11, 2008	22.71	22.74	21.84	21.86	72,405	-0.86(-3.76%)
Jun 10, 2008	22.87	23.14	22.25	22.71	158,938	+0.17(+0.77%)
Jun 09, 2008	23.21	23.37	22.29	22.54	353,695	-0.70(-3.00%)
Jun 06, 2008	24.08	24.08	23.19	23.23	138,562	-1.10(-4.53%)
Jun 05, 2008	24.18	24.40	24.05	24.34	436,814	+0.31(+1.30%)
Jun 04, 2008	24.13	24.48	23.91	24.03	142,654	-0.25(-1.02%)
Jun 03, 2008	24.60	24.75	23.98	24.27	156,497	-0.30(-1.21%)
Jun 02, 2008	24.71	24.79	24.33	24.57	128,168	-0.31(-1.24%)
May 30, 2008	25.16	25.16	24.77	24.88	252,553	-0.30(-1.20%)
May 29, 2008	24.76	25.30	24.76	25.18	92,779	+0.46(+1.85%)
May 28, 2008	25.34	25.34	24.44	24.72	230,613	-0.51(-2.04%)
May 27, 2008	25.09	25.34	24.94	25.24	74,009	+0.17(+0.67%)
May 26, 2008	25.22	25.28	25.03	25.07	0	+0.00(+0.00%)
May 23, 2008	25.22	25.28	25.03	25.07	153,734	-0.38(-1.51%)
May 22, 2008	25.21	25.66	25.13	25.45	223,824	+0.33(+1.33%)
May 21, 2008	25.49	25.69	25.02	25.12	216,246	-0.36(-1.42%)
May 20, 2008	25.74	25.74	25.43	25.48	195,013	-0.38(-1.49%)
May 19, 2008	26.08	26.32	25.84	25.87	313,093	-0.11(-0.42%)
May 16, 2008	26.55	26.55	25.78	25.98	98,783	-0.60(-2.26%)
May 15, 2008	26.26	26.60	26.11	26.58	70,003	+0.28(+1.08%)
May 14, 2008	26.44	26.46	26.26	26.30	30,832	+0.05(+0.21%)
May 13, 2008	26.50	26.57	26.15	26.24	146,093	-0.22(-0.84%)
May 12, 2008	25.87	26.48	25.87	26.46	69,917	+0.59(+2.27%)
May 09, 2008	25.74	26.30	25.69	25.87	46,560	-0.09(-0.36%)
May 08, 2008	26.31	26.31	25.85	25.97	103,077	-0.30(-1.13%)
May 07, 2008	27.16	27.16	26.22	26.27	73,283	-0.82(-3.02%)
May 06, 2008	26.77	27.19	26.37	27.08	67,187	+0.08(+0.31%)
May 05, 2008	27.19	27.27	26.85	27.00	81,201	-0.27(-0.97%)
May 02, 2008	27.66	28.03	27.11	27.27	113,244	-0.22(-0.82%)
May 01, 2008	26.37	27.59	26.37	27.49	234,379	+1.16(+4.41%)
Apr 30, 2008	26.66	26.88	26.27	26.33	130,395	-0.29(-1.09%)
Apr 29, 2008	26.79	26.91	26.55	26.62	45,154	-0.20(-0.76%)
Apr 28, 2008	26.70	27.06	26.53	26.83	158,952	+0.08(+0.30%)
Apr 25, 2008	26.45	26.77	25.98	26.74	44,681	+0.44(+1.65%)
Apr 24, 2008	25.58	26.37	25.57	26.31	149,984	+1.03(+4.07%)
Apr 23, 2008	25.55	25.64	25.13	25.28	173,257	-0.29(-1.13%)
Apr 22, 2008	25.37	25.68	25.16	25.57	262,247	+0.09(+0.37%)
Apr 21, 2008	26.11	26.25	25.47	25.48	103,237	-0.85(-3.22%)
Apr 18, 2008	26.65	27.01	26.23	26.32	350,459	+0.26(+1.00%)
Apr 17, 2008	25.58	26.16	25.19	26.06	331,396	+0.41(+1.61%)
Apr 16, 2008	25.07	25.65	25.07	25.65	89,464	+0.86(+3.48%)
Apr 15, 2008	24.48	24.98	24.34	24.79	388,271	+0.59(+2.44%)
Apr 14, 2008	25.16	25.21	24.16	24.20	177,383	-1.06(-4.20%)
Apr 11, 2008	25.30	25.77	25.21	25.26	81,131	-0.36(-1.42%)
Apr 10, 2008	25.55	25.87	25.25	25.62	106,004	+0.04(+0.17%)
Apr 09, 2008	26.16	26.24	25.56	25.58	43,744	-0.54(-2.09%)
Apr 08, 2008	26.42	26.51	25.98	26.12	279,103	-0.51(-1.93%)
Apr 07, 2008	26.59	27.02	26.40	26.64	103,615	+0.39(+1.49%)
Apr 04, 2008	27.02	27.02	26.23	26.24	122,630	-0.67(-2.51%)
Apr 03, 2008	26.93	27.06	26.64	26.92	125,210	-0.09(-0.32%)
Apr 02, 2008	27.20	27.61	26.88	27.01	160,277	-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.