Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.45	23.82	22.93	23.16	15,265	+0.31(+1.35%)
Jun 27, 2008	22.93	23.06	22.21	22.85	103,062	-0.06(-0.24%)
Jun 26, 2008	23.11	23.59	22.89	22.90	4,888	-0.40(-1.72%)
Jun 25, 2008	23.12	23.79	23.12	23.31	3,803	+0.34(+1.46%)
Jun 24, 2008	23.11	23.11	22.43	22.97	5,877	-0.29(-1.25%)
Jun 23, 2008	23.78	23.78	22.81	23.26	7,907	-0.30(-1.27%)
Jun 20, 2008	23.59	24.04	23.11	23.56	32,598	-0.34(-1.41%)
Jun 19, 2008	23.66	24.05	22.90	23.89	11,253	+0.13(+0.55%)
Jun 18, 2008	23.62	23.76	22.89	23.76	13,274	+0.21(+0.87%)
Jun 17, 2008	23.34	24.19	23.34	23.56	2,340	+0.20(+0.84%)
Jun 16, 2008	23.57	24.52	23.27	23.36	17,768	-0.21(-0.87%)
Jun 13, 2008	23.66	23.82	22.91	23.57	3,490	+0.21(+0.88%)
Jun 12, 2008	22.89	23.50	22.89	23.36	6,175	+0.47(+2.04%)
Jun 11, 2008	23.29	23.36	22.89	22.89	14,552	-0.41(-1.76%)
Jun 10, 2008	23.41	23.93	23.18	23.31	3,782	-0.58(-2.43%)
Jun 09, 2008	23.27	24.65	23.13	23.88	16,206	+0.75(+3.23%)
Jun 06, 2008	24.54	24.54	23.14	23.14	10,643	-1.72(-6.92%)
Jun 05, 2008	23.78	24.86	23.78	24.86	11,127	+1.03(+4.31%)
Jun 04, 2008	23.83	23.83	23.19	23.83	9,183	+0.20(+0.83%)
Jun 03, 2008	23.95	24.29	23.14	23.63	6,423	-0.21(-0.86%)
Jun 02, 2008	24.29	24.29	23.39	23.84	6,745	-0.45(-1.85%)
May 30, 2008	23.51	24.30	22.79	24.29	27,427	+0.72(+3.05%)
May 29, 2008	23.51	24.06	23.46	23.57	13,251	-0.07(-0.28%)
May 28, 2008	23.39	24.15	23.37	23.63	4,989	+0.42(+1.81%)
May 27, 2008	23.39	23.56	22.43	23.21	13,052	-0.20(-0.84%)
May 26, 2008	23.97	24.30	23.39	23.41	4,486	+0.00(+0.00%)
May 23, 2008	23.97	24.30	23.39	23.41	4,486	-0.72(-2.98%)
May 22, 2008	23.93	24.53	23.83	24.13	13,724	+0.22(+0.94%)
May 21, 2008	24.49	24.77	23.62	23.90	17,545	-0.50(-2.03%)
May 20, 2008	22.94	24.40	22.94	24.40	18,362	+0.34(+1.40%)
May 19, 2008	24.05	24.07	23.36	24.06	10,380	+0.05(+0.19%)
May 16, 2008	23.88	24.02	23.74	24.02	13,543	+0.22(+0.94%)
May 15, 2008	23.16	23.98	23.13	23.79	23,397	+0.36(+1.56%)
May 14, 2008	23.81	23.83	22.96	23.43	15,191	-0.39(-1.65%)
May 13, 2008	23.83	23.83	22.90	23.82	12,577	-0.04(-0.16%)
May 12, 2008	23.51	23.86	23.36	23.86	5,046	+0.47(+2.00%)
May 09, 2008	23.26	23.59	22.90	23.39	6,882	-0.10(-0.44%)
May 08, 2008	22.90	23.82	22.90	23.49	17,119	+0.41(+1.78%)
May 07, 2008	23.99	24.28	22.89	23.08	7,921	-0.76(-3.18%)
May 06, 2008	23.88	24.26	23.78	23.84	7,013	-0.13(-0.55%)
May 05, 2008	23.53	24.26	23.47	23.97	11,324	+0.38(+1.62%)
May 02, 2008	24.30	24.30	23.24	23.59	35,607	-0.35(-1.44%)
May 01, 2008	24.49	24.62	23.77	23.93	9,644	+0.21(+0.91%)
Apr 30, 2008	24.25	24.25	23.37	23.72	8,423	+0.27(+1.16%)
Apr 29, 2008	24.48	24.48	23.36	23.45	7,909	-0.96(-3.94%)
Apr 28, 2008	25.13	25.58	23.97	24.41	5,479	-0.37(-1.51%)
Apr 25, 2008	24.75	24.94	23.70	24.78	3,184	+0.02(+0.08%)
Apr 24, 2008	23.59	25.21	23.59	24.76	7,681	+1.20(+5.08%)
Apr 23, 2008	24.31	24.31	23.30	23.57	14,950	-0.53(-2.21%)
Apr 22, 2008	26.77	26.77	23.83	24.10	8,348	-2.75(-10.23%)
Apr 21, 2008	26.40	27.07	25.91	26.85	6,276	+0.32(+1.20%)
Apr 18, 2008	25.65	26.53	24.76	26.53	6,433	+1.33(+5.27%)
Apr 17, 2008	26.06	26.06	25.20	25.20	1,680	-0.51(-2.00%)
Apr 16, 2008	24.26	25.95	24.26	25.72	18,942	+1.69(+7.04%)
Apr 15, 2008	24.13	24.54	23.14	24.02	5,848	-0.01(-0.04%)
Apr 14, 2008	23.21	24.99	22.93	24.03	11,842	+0.73(+3.13%)
Apr 11, 2008	23.45	25.88	23.26	23.31	16,086	-2.64(-10.19%)
Apr 10, 2008	24.35	26.72	23.52	25.95	5,314	+1.54(+6.32%)
Apr 09, 2008	26.16	26.16	24.41	24.41	4,519	-1.76(-6.71%)
Apr 08, 2008	25.70	26.39	24.97	26.16	8,817	+0.36(+1.41%)
Apr 07, 2008	27.10	27.10	24.50	25.80	5,414	-1.33(-4.89%)
Apr 04, 2008	26.98	27.13	26.00	27.13	2,038	+0.12(+0.45%)
Apr 03, 2008	27.11	27.11	23.14	27.01	4,641	-0.37(-1.37%)
Apr 02, 2008	26.02	27.46	26.02	27.38	4,858	+1.39(+5.36%)

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.