Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.69	18.25	16.95	17.62	78,828	-0.33(-1.84%)
Jun 27, 2008	16.14	18.31	14.80	17.95	748,613	+1.91(+11.91%)
Jun 26, 2008	15.23	16.74	14.79	16.04	191,133	+0.59(+3.82%)
Jun 25, 2008	15.01	16.10	15.01	15.45	38,807	+0.43(+2.86%)
Jun 24, 2008	15.80	15.80	15.00	15.02	70,340	-0.95(-5.95%)
Jun 23, 2008	16.12	16.12	15.82	15.97	33,353	+0.00(+0.00%)
Jun 20, 2008	16.80	17.14	15.56	15.97	87,591	-0.88(-5.22%)
Jun 19, 2008	17.02	17.02	16.05	16.85	44,044	-0.15(-0.88%)
Jun 18, 2008	17.50	17.97	16.54	17.00	45,669	-0.54(-3.08%)
Jun 17, 2008	17.87	18.30	17.50	17.54	22,662	-0.35(-1.96%)
Jun 16, 2008	17.66	18.57	17.54	17.89	20,051	+0.23(+1.30%)
Jun 13, 2008	18.01	18.71	17.50	17.66	43,695	-0.13(-0.73%)
Jun 12, 2008	17.89	18.38	17.75	17.79	22,110	+0.04(+0.23%)
Jun 11, 2008	17.90	18.21	17.70	17.75	33,325	-0.21(-1.17%)
Jun 10, 2008	18.31	18.53	17.89	17.96	61,687	-0.13(-0.72%)
Jun 09, 2008	18.70	19.94	17.85	18.09	58,498	-0.64(-3.42%)
Jun 06, 2008	19.32	20.17	18.73	18.73	39,277	-0.68(-3.50%)
Jun 05, 2008	18.98	20.12	18.98	19.41	53,330	+0.56(+2.97%)
Jun 04, 2008	18.58	18.99	18.02	18.85	34,613	+0.23(+1.24%)
Jun 03, 2008	19.08	19.52	18.08	18.62	30,732	-0.35(-1.85%)
Jun 02, 2008	19.29	20.84	18.55	18.97	34,111	-0.42(-2.17%)
May 30, 2008	19.43	20.80	19.08	19.39	52,978	+0.02(+0.10%)
May 29, 2008	18.86	19.86	18.86	19.37	27,762	+0.45(+2.38%)
May 28, 2008	19.01	19.05	18.67	18.92	42,069	+0.06(+0.32%)
May 27, 2008	18.89	20.00	18.51	18.86	49,941	+0.06(+0.32%)
May 26, 2008	19.85	20.89	18.76	18.80	52,820	+0.00(+0.00%)
May 23, 2008	19.85	20.89	18.76	18.80	52,820	-1.22(-6.09%)
May 22, 2008	19.72	20.55	19.63	20.02	55,325	+0.35(+1.78%)
May 21, 2008	20.28	21.10	19.50	19.67	86,786	-0.54(-2.67%)
May 20, 2008	19.00	21.60	17.80	20.21	78,804	-1.56(-7.17%)
May 19, 2008	21.62	22.30	21.15	21.77	49,488	+0.05(+0.23%)
May 16, 2008	22.02	22.35	21.02	21.72	32,643	-0.13(-0.59%)
May 15, 2008	21.23	22.01	21.10	21.85	20,663	+0.55(+2.58%)
May 14, 2008	21.19	21.95	21.10	21.30	25,432	+0.19(+0.90%)
May 13, 2008	21.29	22.18	20.49	21.11	48,118	-0.12(-0.57%)
May 12, 2008	20.77	21.77	20.43	21.23	40,109	+0.58(+2.81%)
May 09, 2008	20.55	20.83	20.04	20.65	26,618	-0.12(-0.58%)
May 08, 2008	20.91	20.91	20.47	20.77	26,168	-0.09(-0.43%)
May 07, 2008	21.98	22.37	20.80	20.86	31,966	-1.09(-4.97%)
May 06, 2008	21.17	22.32	21.10	21.95	39,929	+0.61(+2.86%)
May 05, 2008	21.75	22.39	21.14	21.34	39,855	-0.34(-1.57%)
May 02, 2008	22.17	22.21	21.55	21.68	38,658	-0.15(-0.69%)
May 01, 2008	21.80	22.55	21.71	21.83	39,492	+0.24(+1.11%)
Apr 30, 2008	21.78	22.26	21.03	21.59	64,751	-0.02(-0.09%)
Apr 29, 2008	21.93	22.01	20.96	21.61	51,423	-0.22(-1.01%)
Apr 28, 2008	21.99	22.50	20.99	21.83	34,962	-0.15(-0.68%)
Apr 25, 2008	21.30	22.29	21.12	21.98	72,277	+0.72(+3.39%)
Apr 24, 2008	20.76	21.48	20.53	21.26	49,190	+0.66(+3.20%)
Apr 23, 2008	21.29	21.63	20.54	20.60	60,968	-0.55(-2.60%)
Apr 22, 2008	22.29	22.29	20.84	21.15	50,120	-1.29(-5.75%)
Apr 21, 2008	23.07	23.07	22.09	22.44	43,548	-0.61(-2.65%)
Apr 18, 2008	22.71	23.69	22.60	23.05	43,515	+0.84(+3.78%)
Apr 17, 2008	22.59	22.66	21.84	22.21	60,704	-0.44(-1.94%)
Apr 16, 2008	21.84	22.85	21.63	22.65	46,829	+1.12(+5.20%)
Apr 15, 2008	21.18	21.57	20.75	21.53	30,830	+0.65(+3.11%)
Apr 14, 2008	21.10	21.11	20.56	20.88	40,790	-0.27(-1.28%)
Apr 11, 2008	22.24	23.21	21.09	21.15	95,337	-1.40(-6.21%)
Apr 10, 2008	22.91	23.34	22.47	22.55	30,484	-0.32(-1.40%)
Apr 09, 2008	23.37	23.77	22.75	22.87	39,026	-0.46(-1.97%)
Apr 08, 2008	24.00	25.39	23.33	23.33	53,702	-0.65(-2.71%)
Apr 07, 2008	25.47	25.64	23.92	23.98	71,571	-1.26(-4.99%)
Apr 04, 2008	23.33	25.45	23.01	25.24	86,268	+2.16(+9.36%)
Apr 03, 2008	22.79	23.68	22.79	23.08	56,407	+0.12(+0.52%)
Apr 02, 2008	25.38	26.39	22.80	22.96	88,509	-2.46(-9.68%)

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.