Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.52	20.56	19.74	19.74	294,471	-0.77(-3.77%)
Jun 27, 2008	21.35	21.64	20.35	20.51	479,211	-0.84(-3.95%)
Jun 26, 2008	21.39	21.75	21.26	21.35	314,443	-0.30(-1.38%)
Jun 25, 2008	20.80	22.15	20.63	21.65	473,917	+0.87(+4.18%)
Jun 24, 2008	20.54	21.13	20.12	20.78	327,444	+0.07(+0.34%)
Jun 23, 2008	21.57	21.71	20.70	20.71	238,073	-0.75(-3.48%)
Jun 20, 2008	21.43	21.76	21.02	21.46	500,248	-0.06(-0.29%)
Jun 19, 2008	21.52	21.74	20.95	21.52	521,045	+0.04(+0.16%)
Jun 18, 2008	22.51	22.51	21.24	21.49	508,991	-1.18(-5.19%)
Jun 17, 2008	23.28	23.28	22.60	22.66	247,984	-0.58(-2.49%)
Jun 16, 2008	22.90	23.35	22.66	23.24	387,839	+0.30(+1.30%)
Jun 13, 2008	23.59	23.64	22.52	22.94	468,453	-0.32(-1.40%)
Jun 12, 2008	23.69	24.27	23.23	23.27	234,672	-0.18(-0.79%)
Jun 11, 2008	23.96	24.16	23.42	23.45	161,302	-0.62(-2.59%)
Jun 10, 2008	24.07	24.60	23.76	24.08	166,601	+0.06(+0.26%)
Jun 09, 2008	24.58	24.77	23.74	24.02	194,156	-0.40(-1.65%)
Jun 06, 2008	25.19	25.49	24.21	24.42	214,451	-0.91(-3.61%)
Jun 05, 2008	24.83	25.46	24.83	25.33	177,706	+0.52(+2.09%)
Jun 04, 2008	24.25	25.18	24.25	24.82	180,742	+0.41(+1.69%)
Jun 03, 2008	24.63	24.76	24.17	24.40	136,795	-0.05(-0.22%)
Jun 02, 2008	24.98	25.46	24.09	24.46	126,802	-0.55(-2.21%)
May 30, 2008	25.38	25.38	24.73	25.01	226,990	-0.30(-1.18%)
May 29, 2008	24.36	25.35	24.33	25.31	233,687	+0.92(+3.78%)
May 28, 2008	25.09	25.27	24.05	24.39	133,800	-0.49(-1.98%)
May 27, 2008	24.31	25.11	24.31	24.88	186,700	+0.54(+2.20%)
May 26, 2008	24.31	24.65	24.09	24.34	141,089	+0.00(+0.00%)
May 23, 2008	24.31	24.65	24.09	24.34	141,089	-0.13(-0.54%)
May 22, 2008	24.05	24.58	23.76	24.47	143,426	+0.56(+2.35%)
May 21, 2008	24.55	24.57	23.72	23.91	263,735	-0.53(-2.16%)
May 20, 2008	24.59	24.59	24.21	24.44	211,955	-0.31(-1.24%)
May 19, 2008	24.52	25.32	24.46	24.75	210,999	+0.17(+0.68%)
May 16, 2008	25.66	25.66	24.34	24.58	146,964	-0.88(-3.45%)
May 15, 2008	25.18	25.48	24.66	25.46	169,157	+0.23(+0.91%)
May 14, 2008	25.39	25.47	25.19	25.23	132,882	-0.18(-0.69%)
May 13, 2008	25.70	25.75	25.29	25.40	108,097	-0.22(-0.86%)
May 12, 2008	24.74	25.82	24.74	25.62	173,301	+1.02(+4.14%)
May 09, 2008	24.28	24.95	24.28	24.60	109,291	+0.03(+0.11%)
May 08, 2008	25.17	25.17	24.42	24.58	155,872	-0.44(-1.76%)
May 07, 2008	26.24	26.73	24.87	25.02	200,244	-1.25(-4.75%)
May 06, 2008	26.24	26.35	25.68	26.27	222,924	-0.18(-0.70%)
May 05, 2008	26.71	26.87	26.20	26.45	203,887	-0.43(-1.60%)
May 02, 2008	26.98	27.12	26.53	26.88	322,301	+0.18(+0.66%)
May 01, 2008	25.25	26.91	25.17	26.70	309,496	+1.49(+5.92%)
Apr 30, 2008	25.49	25.95	24.96	25.21	289,679	-0.25(-1.00%)
Apr 29, 2008	25.98	26.71	25.35	25.47	464,208	-0.81(-3.08%)
Apr 28, 2008	23.45	27.15	22.93	26.27	950,236	+1.41(+5.69%)
Apr 25, 2008	25.25	25.25	23.47	24.86	999,824	-2.33(-8.56%)
Apr 24, 2008	26.38	27.60	25.70	27.19	266,953	+1.02(+3.89%)
Apr 23, 2008	26.77	26.94	25.98	26.17	194,150	-0.47(-1.78%)
Apr 22, 2008	27.05	27.05	26.09	26.64	208,499	-0.59(-2.16%)
Apr 21, 2008	27.41	27.71	27.22	27.23	313,609	-0.38(-1.37%)
Apr 18, 2008	27.57	27.84	27.28	27.61	252,865	+0.64(+2.38%)
Apr 17, 2008	26.95	27.13	26.48	26.97	175,243	-0.04(-0.16%)
Apr 16, 2008	26.27	27.04	26.27	27.01	362,174	+1.05(+4.06%)
Apr 15, 2008	25.60	26.04	25.48	25.96	224,963	+0.58(+2.28%)
Apr 14, 2008	25.83	25.90	25.27	25.38	119,296	-0.50(-1.93%)
Apr 11, 2008	25.89	26.58	25.83	25.88	178,649	-0.82(-3.06%)
Apr 10, 2008	26.27	26.74	25.94	26.70	253,493	+0.36(+1.37%)
Apr 09, 2008	27.32	27.33	26.24	26.34	113,798	-0.90(-3.29%)
Apr 08, 2008	27.19	27.63	26.99	27.23	141,231	-0.23(-0.83%)
Apr 07, 2008	27.48	27.76	27.07	27.46	107,739	+0.23(+0.84%)
Apr 04, 2008	28.00	28.00	27.16	27.23	157,033	-0.61(-2.21%)
Apr 03, 2008	28.06	28.24	27.71	27.85	124,485	-0.53(-1.86%)
Apr 02, 2008	28.36	28.63	27.71	28.37	192,930	+0.05(+0.19%)

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.