Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	22.73	22.85	22.40	22.42	1,240,438	-0.28(-1.23%)
Jun 27, 2008	22.83	23.14	22.62	22.70	1,507,048	-0.23(-1.00%)
Jun 26, 2008	23.34	23.56	22.83	22.93	2,071,693	-0.69(-2.92%)
Jun 25, 2008	23.31	23.96	23.31	23.62	1,196,949	+0.25(+1.07%)
Jun 24, 2008	23.64	23.74	23.25	23.37	1,242,201	-0.30(-1.27%)
Jun 23, 2008	23.98	23.98	23.55	23.67	1,138,129	-0.03(-0.13%)
Jun 20, 2008	24.14	24.20	23.69	23.70	1,438,943	-0.62(-2.55%)
Jun 19, 2008	24.35	24.43	24.15	24.32	1,084,461	+0.13(+0.54%)
Jun 18, 2008	24.29	24.53	24.06	24.19	1,174,008	-0.13(-0.53%)
Jun 17, 2008	24.74	24.74	24.29	24.32	1,341,351	-0.43(-1.74%)
Jun 16, 2008	24.59	25.09	24.29	24.75	1,760,619	-1.00(-3.88%)
Jun 13, 2008	25.15	25.80	25.15	25.75	810,617	+0.62(+2.47%)
Jun 12, 2008	24.75	25.62	24.67	25.13	719,842	+0.48(+1.95%)
Jun 11, 2008	25.07	25.07	24.65	24.65	802,630	-0.36(-1.44%)
Jun 10, 2008	25.02	25.32	24.50	25.01	1,081,554	-0.05(-0.20%)
Jun 09, 2008	25.45	25.60	24.82	25.06	775,933	-0.42(-1.65%)
Jun 06, 2008	26.18	26.27	25.44	25.48	1,230,343	-1.01(-3.81%)
Jun 05, 2008	26.32	26.49	26.02	26.49	717,550	+0.43(+1.65%)
Jun 04, 2008	25.65	26.24	25.64	26.06	984,903	+0.36(+1.40%)
Jun 03, 2008	26.14	26.27	25.39	25.70	1,379,206	-0.53(-2.02%)
Jun 02, 2008	26.60	26.67	26.05	26.23	907,370	-0.37(-1.39%)
May 30, 2008	27.07	27.30	26.44	26.60	1,124,464	-0.43(-1.59%)
May 29, 2008	26.22	27.03	26.16	27.03	1,225,250	+0.69(+2.62%)
May 28, 2008	26.00	26.36	25.69	26.34	888,143	+0.43(+1.66%)
May 27, 2008	26.01	26.19	25.69	25.91	692,595	+0.01(+0.04%)
May 26, 2008	26.37	26.48	25.84	25.90	0	+0.00(+0.00%)
May 23, 2008	26.37	26.48	25.84	25.90	882,899	-0.46(-1.75%)
May 22, 2008	25.93	26.53	25.89	26.36	1,005,665	+0.51(+1.97%)
May 21, 2008	26.47	26.67	25.83	25.85	1,439,882	-0.60(-2.27%)
May 20, 2008	26.05	26.81	26.05	26.45	2,108,834	-1.12(-4.06%)
May 19, 2008	27.47	27.80	27.42	27.57	624,782	+0.02(+0.07%)
May 16, 2008	27.39	27.57	27.11	27.55	661,087	+0.11(+0.40%)
May 15, 2008	27.23	27.52	27.10	27.44	685,643	+0.14(+0.51%)
May 14, 2008	27.29	27.50	27.14	27.30	677,258	+0.07(+0.26%)
May 13, 2008	27.15	27.26	26.94	27.23	550,361	+0.08(+0.29%)
May 12, 2008	26.97	27.15	26.63	27.15	624,115	+0.33(+1.23%)
May 09, 2008	26.76	27.05	26.65	26.82	299,092	-0.20(-0.74%)
May 08, 2008	26.51	27.28	26.49	27.02	1,054,374	+0.50(+1.89%)
May 07, 2008	26.91	27.08	26.51	26.52	810,977	-0.29(-1.08%)
May 06, 2008	26.12	26.91	26.08	26.81	940,834	+0.45(+1.71%)
May 05, 2008	26.19	26.56	26.15	26.36	675,869	+0.03(+0.11%)
May 02, 2008	26.64	26.84	26.21	26.33	561,670	-0.24(-0.90%)
May 01, 2008	26.31	26.73	26.05	26.57	951,383	+0.27(+1.03%)
Apr 30, 2008	26.24	26.61	25.96	26.30	1,010,238	+0.01(+0.04%)
Apr 29, 2008	26.87	27.58	26.26	26.29	1,280,164	-0.15(-0.57%)
Apr 28, 2008	26.70	26.71	26.30	26.44	954,493	-0.36(-1.34%)
Apr 25, 2008	26.59	26.86	26.31	26.80	1,256,694	+0.31(+1.17%)
Apr 24, 2008	26.66	26.88	25.93	26.49	1,133,985	-0.15(-0.56%)
Apr 23, 2008	27.09	27.12	26.53	26.64	556,104	-0.33(-1.22%)
Apr 22, 2008	27.23	27.33	26.59	26.97	784,866	-0.47(-1.71%)
Apr 21, 2008	27.59	27.69	27.27	27.44	558,669	-0.35(-1.26%)
Apr 18, 2008	27.64	27.86	27.50	27.79	817,143	+0.53(+1.94%)
Apr 17, 2008	26.93	27.35	26.78	27.26	924,934	+0.19(+0.70%)
Apr 16, 2008	26.24	27.11	26.24	27.07	700,798	+0.84(+3.20%)
Apr 15, 2008	25.90	26.60	25.90	26.23	1,376,246	+0.60(+2.34%)
Apr 14, 2008	25.69	25.88	25.57	25.63	502,570	-0.05(-0.19%)
Apr 11, 2008	25.66	26.03	25.53	25.68	1,081,851	-0.26(-1.00%)
Apr 10, 2008	26.00	26.17	25.75	25.94	1,326,878	-0.27(-1.03%)
Apr 09, 2008	26.87	27.04	26.19	26.21	919,876	-0.54(-2.02%)
Apr 08, 2008	26.65	26.85	26.47	26.75	916,576	+0.00(+0.00%)
Apr 07, 2008	27.01	27.22	26.72	26.75	813,956	-0.12(-0.45%)
Apr 04, 2008	26.93	27.08	26.66	26.87	1,033,365	-0.07(-0.26%)
Apr 03, 2008	26.80	27.12	26.61	26.94	951,082	+0.08(+0.30%)
Apr 02, 2008	26.62	27.05	26.42	26.86	1,327,404	+0.38(+1.44%)

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.