Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.15	33.47	32.97	33.23	1,698,006	+0.25(+0.76%)
Jun 27, 2008	33.20	33.52	32.90	32.98	1,221,288	-0.41(-1.23%)
Jun 26, 2008	33.79	33.79	33.32	33.39	1,595,638	+0.07(+0.21%)
Jun 25, 2008	32.91	33.48	32.84	33.32	1,490,046	+0.49(+1.49%)
Jun 24, 2008	32.88	32.90	32.68	32.83	1,978,665	+0.65(+2.02%)
Jun 23, 2008	32.59	32.64	32.11	32.18	1,008,062	-0.14(-0.43%)
Jun 20, 2008	32.67	32.74	32.15	32.32	1,150,007	-0.31(-0.95%)
Jun 19, 2008	32.43	32.70	32.35	32.63	1,617,985	-0.10(-0.31%)
Jun 18, 2008	32.88	33.00	32.72	32.73	2,087,894	+0.17(+0.52%)
Jun 17, 2008	32.77	32.77	32.51	32.56	1,071,052	+0.02(+0.06%)
Jun 16, 2008	32.59	32.78	32.25	32.54	1,904,075	-0.50(-1.51%)
Jun 13, 2008	32.68	33.14	32.65	33.04	2,016,639	+0.03(+0.09%)
Jun 12, 2008	33.21	33.38	32.80	33.01	1,981,981	-0.34(-1.02%)
Jun 11, 2008	33.69	33.77	33.35	33.35	1,558,862	-0.14(-0.42%)
Jun 10, 2008	33.59	33.76	33.39	33.49	2,655,621	-0.81(-2.36%)
Jun 09, 2008	35.15	35.18	34.06	34.30	1,637,875	-0.93(-2.64%)
Jun 06, 2008	35.65	35.71	35.23	35.23	1,077,807	-0.98(-2.71%)
Jun 05, 2008	35.94	36.31	35.84	36.21	1,101,003	+0.62(+1.74%)
Jun 04, 2008	35.71	35.90	35.57	35.59	1,536,366	-0.79(-2.17%)
Jun 03, 2008	36.57	36.69	36.24	36.38	1,255,914	-0.32(-0.87%)
Jun 02, 2008	37.00	37.03	36.63	36.70	1,436,684	-0.62(-1.66%)
May 30, 2008	37.20	37.42	36.98	37.32	1,927,725	+0.60(+1.63%)
May 29, 2008	36.71	36.84	36.54	36.72	1,669,321	+0.00(+0.00%)
May 28, 2008	36.79	36.99	36.48	36.72	1,585,484	-0.03(-0.08%)
May 27, 2008	36.75	36.95	36.58	36.75	1,100,488	+0.05(+0.14%)
May 26, 2008	37.29	37.29	36.65	36.70	0	+0.00(+0.00%)
May 23, 2008	37.29	37.29	36.65	36.70	1,133,211	-0.86(-2.29%)
May 22, 2008	37.28	37.69	37.19	37.56	2,062,780	+0.39(+1.05%)
May 21, 2008	37.35	37.53	37.12	37.17	2,353,291	-0.17(-0.46%)
May 20, 2008	37.49	37.53	37.12	37.34	967,774	+0.25(+0.67%)
May 19, 2008	37.31	37.35	36.93	37.09	1,944,542	+0.10(+0.27%)
May 16, 2008	36.88	37.21	36.68	36.99	4,298,472	-1.59(-4.12%)
May 15, 2008	37.49	38.68	37.33	38.58	2,687,194	+1.04(+2.77%)
May 14, 2008	37.61	37.79	37.04	37.54	1,717,120	+0.59(+1.60%)
May 13, 2008	36.79	37.12	36.71	36.95	1,212,418	+0.02(+0.05%)
May 12, 2008	36.44	37.07	36.44	36.93	1,787,581	+0.48(+1.32%)
May 09, 2008	36.70	37.01	36.33	36.45	3,770,367	-2.31(-5.96%)
May 08, 2008	38.87	39.03	38.58	38.76	643,437	+0.26(+0.68%)
May 07, 2008	38.77	39.03	38.50	38.50	801,693	-1.11(-2.80%)
May 06, 2008	39.34	39.68	39.00	39.61	964,643	+0.47(+1.20%)
May 05, 2008	39.00	39.28	39.00	39.14	816,509	-0.22(-0.56%)
May 02, 2008	39.31	39.43	39.15	39.36	914,648	+0.25(+0.64%)
May 01, 2008	38.64	39.12	38.62	39.11	746,097	+0.53(+1.37%)
Apr 30, 2008	38.72	39.40	38.43	38.58	1,693,138	-0.36(-0.92%)
Apr 29, 2008	38.68	39.18	38.57	38.94	1,105,597	-0.15(-0.38%)
Apr 28, 2008	39.05	39.29	38.99	39.09	773,693	-0.50(-1.26%)
Apr 25, 2008	39.51	39.70	39.34	39.59	707,882	+0.41(+1.05%)
Apr 24, 2008	39.34	39.52	38.84	39.18	910,843	-0.24(-0.61%)
Apr 23, 2008	38.67	39.48	38.58	39.42	987,208	+0.96(+2.50%)
Apr 22, 2008	38.72	38.72	38.39	38.46	870,195	-0.55(-1.41%)
Apr 21, 2008	39.29	39.29	38.73	39.01	1,035,268	+0.37(+0.96%)
Apr 18, 2008	38.66	38.66	38.34	38.64	1,154,096	+0.67(+1.76%)
Apr 17, 2008	38.10	38.21	37.89	37.97	2,037,476	-0.63(-1.63%)
Apr 16, 2008	38.15	38.60	37.98	38.60	3,493,599	+1.08(+2.88%)
Apr 15, 2008	37.82	37.82	37.48	37.52	1,042,348	-0.58(-1.52%)
Apr 14, 2008	38.12	38.20	37.87	38.10	1,811,664	+0.21(+0.55%)
Apr 11, 2008	38.25	38.26	37.86	37.89	879,583	-0.54(-1.41%)
Apr 10, 2008	38.34	38.62	38.06	38.43	815,241	+0.22(+0.58%)
Apr 09, 2008	38.41	38.51	38.11	38.21	1,235,690	-0.28(-0.73%)
Apr 08, 2008	38.19	38.57	38.10	38.49	2,513,481	+0.07(+0.18%)
Apr 07, 2008	38.26	38.76	38.14	38.42	777,818	-0.33(-0.85%)
Apr 04, 2008	38.46	38.92	38.23	38.75	677,807	+0.27(+0.70%)
Apr 03, 2008	38.17	38.59	38.09	38.48	796,779	+0.13(+0.34%)
Apr 02, 2008	37.96	38.64	37.96	38.35	1,073,744	+0.22(+0.58%)

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.