Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.50	15.74	14.68	14.86	345,920	-0.57(-3.69%)
Jun 27, 2008	16.76	16.90	15.25	15.43	737,943	-1.42(-8.43%)
Jun 26, 2008	16.53	16.93	16.33	16.85	207,674	+0.08(+0.48%)
Jun 25, 2008	16.43	17.46	16.29	16.77	310,923	+0.43(+2.63%)
Jun 24, 2008	16.40	17.14	16.33	16.34	398,491	-0.15(-0.91%)
Jun 23, 2008	17.72	18.60	16.44	16.49	498,944	-1.39(-7.77%)
Jun 20, 2008	17.70	19.14	17.50	17.88	1,467,647	+2.09(+13.24%)
Jun 19, 2008	17.25	17.45	15.41	15.79	603,344	-1.51(-8.73%)
Jun 18, 2008	19.00	19.00	17.16	17.30	412,274	-1.72(-9.04%)
Jun 17, 2008	20.98	20.98	18.87	19.02	504,451	-1.95(-9.30%)
Jun 16, 2008	21.82	21.82	20.49	20.97	288,669	-0.98(-4.46%)
Jun 13, 2008	23.11	23.11	21.40	21.95	133,126	-0.93(-4.06%)
Jun 12, 2008	23.23	23.30	22.70	22.88	120,194	-0.12(-0.52%)
Jun 11, 2008	23.44	23.44	23.00	23.00	73,649	-0.55(-2.34%)
Jun 10, 2008	23.14	23.65	22.62	23.55	112,284	+0.46(+1.99%)
Jun 09, 2008	23.30	23.78	23.02	23.09	102,529	-0.21(-0.90%)
Jun 06, 2008	23.91	24.20	22.94	23.30	134,859	-0.80(-3.32%)
Jun 05, 2008	23.94	24.17	23.80	24.10	96,477	+0.14(+0.58%)
Jun 04, 2008	23.80	24.58	23.58	23.96	63,875	+0.02(+0.08%)
Jun 03, 2008	24.01	24.02	23.69	23.94	49,705	+0.06(+0.25%)
Jun 02, 2008	24.31	24.42	23.16	23.88	136,424	-0.49(-2.01%)
May 30, 2008	25.04	25.04	24.34	24.37	92,084	-0.60(-2.40%)
May 29, 2008	25.18	25.47	24.74	24.97	82,276	-0.33(-1.30%)
May 28, 2008	26.00	26.00	25.08	25.30	86,415	-0.70(-2.69%)
May 27, 2008	25.80	26.00	25.59	26.00	86,540	+0.28(+1.09%)
May 26, 2008	25.86	25.93	24.85	25.72	69,482	+0.00(+0.00%)
May 23, 2008	25.86	25.93	24.85	25.72	69,482	-0.12(-0.46%)
May 22, 2008	24.98	26.00	24.70	25.84	112,964	+1.00(+4.03%)
May 21, 2008	25.04	25.28	24.66	24.84	50,593	-0.14(-0.56%)
May 20, 2008	25.51	25.51	24.57	24.98	130,241	-0.66(-2.57%)
May 19, 2008	25.27	25.69	24.86	25.64	177,964	+0.31(+1.22%)
May 16, 2008	25.62	26.12	25.00	25.33	115,131	-0.13(-0.51%)
May 15, 2008	25.33	25.53	24.65	25.46	55,276	+0.09(+0.35%)
May 14, 2008	25.10	26.49	24.61	25.37	188,704	+0.29(+1.16%)
May 13, 2008	24.62	25.10	24.03	25.08	188,610	+0.53(+2.16%)
May 12, 2008	23.90	24.55	23.65	24.55	43,679	+0.72(+3.02%)
May 09, 2008	23.61	23.88	23.51	23.83	27,826	+0.02(+0.08%)
May 08, 2008	23.96	24.07	23.78	23.81	50,300	-0.15(-0.63%)
May 07, 2008	24.37	25.18	23.90	23.96	48,984	-0.39(-1.60%)
May 06, 2008	24.51	24.64	24.01	24.35	85,651	-0.26(-1.06%)
May 05, 2008	24.73	24.73	24.11	24.61	155,688	-0.04(-0.16%)
May 02, 2008	25.75	25.75	24.52	24.65	51,829	-0.80(-3.14%)
May 01, 2008	24.91	25.74	24.91	25.45	173,683	+0.50(+2.00%)
Apr 30, 2008	25.16	25.37	24.78	24.95	59,838	-0.11(-0.44%)
Apr 29, 2008	25.62	25.62	25.00	25.06	52,012	-0.50(-1.96%)
Apr 28, 2008	25.69	25.79	25.25	25.56	66,156	-0.13(-0.51%)
Apr 25, 2008	25.80	25.80	25.29	25.69	305,707	+0.00(+0.00%)
Apr 24, 2008	24.99	25.77	24.09	25.69	47,968	+0.75(+3.01%)
Apr 23, 2008	25.39	25.64	24.50	24.94	111,043	-0.39(-1.54%)
Apr 22, 2008	25.64	25.75	24.85	25.33	85,621	-0.48(-1.86%)
Apr 21, 2008	26.05	26.28	25.54	25.81	119,325	-0.30(-1.15%)
Apr 18, 2008	26.52	26.75	26.10	26.11	104,810	+0.04(+0.15%)
Apr 17, 2008	26.08	26.32	25.82	26.07	112,349	-0.26(-0.99%)
Apr 16, 2008	25.72	26.36	25.48	26.33	198,066	+0.95(+3.74%)
Apr 15, 2008	25.35	25.56	25.07	25.38	63,333	+0.15(+0.59%)
Apr 14, 2008	24.39	25.65	24.14	25.23	194,914	+0.87(+3.57%)
Apr 11, 2008	24.20	24.57	23.25	24.36	136,648	+0.45(+1.88%)
Apr 10, 2008	23.89	23.91	23.44	23.91	98,267	+0.16(+0.67%)
Apr 09, 2008	24.45	24.45	23.60	23.75	122,118	-0.46(-1.90%)
Apr 08, 2008	23.42	24.33	23.06	24.21	98,049	+0.55(+2.32%)
Apr 07, 2008	23.51	23.77	23.31	23.66	70,776	+0.22(+0.94%)
Apr 04, 2008	23.86	24.02	23.24	23.44	62,967	-0.45(-1.88%)
Apr 03, 2008	24.00	24.41	23.79	23.89	86,395	-0.28(-1.16%)
Apr 02, 2008	24.20	24.63	23.90	24.17	117,315	-0.08(-0.33%)

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.