Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	32.84	32.96	31.86	31.92	828,956	-1.04(-3.15%)
Jun 27, 2008	33.17	33.57	32.84	32.96	813,173	-0.26(-0.77%)
Jun 26, 2008	32.98	33.81	32.29	33.21	761,722	+0.01(+0.02%)
Jun 25, 2008	33.01	34.53	32.98	33.21	810,177	+0.24(+0.74%)
Jun 24, 2008	32.93	33.82	32.70	32.96	1,171,356	-0.22(-0.66%)
Jun 23, 2008	34.14	34.14	33.07	33.18	669,226	-0.86(-2.54%)
Jun 20, 2008	33.53	34.67	33.36	34.05	1,347,336	+0.29(+0.85%)
Jun 19, 2008	32.91	33.77	32.46	33.76	1,025,760	+0.81(+2.47%)
Jun 18, 2008	33.06	33.42	32.27	32.95	638,522	-0.52(-1.55%)
Jun 17, 2008	34.34	34.47	33.35	33.46	676,284	-0.69(-2.02%)
Jun 16, 2008	33.23	34.29	33.03	34.16	592,349	+0.83(+2.50%)
Jun 13, 2008	34.00	34.00	32.43	33.32	1,096,186	-0.29(-0.88%)
Jun 12, 2008	33.98	34.86	33.28	33.62	582,903	-0.25(-0.74%)
Jun 11, 2008	34.53	34.80	33.66	33.87	782,736	-0.71(-2.06%)
Jun 10, 2008	34.35	34.69	33.66	34.58	786,505	+0.64(+1.89%)
Jun 09, 2008	34.26	34.69	33.62	33.94	606,353	-0.31(-0.92%)
Jun 06, 2008	35.22	35.22	34.25	34.25	806,898	-1.45(-4.07%)
Jun 05, 2008	35.12	35.83	34.96	35.71	414,083	+0.68(+1.94%)
Jun 04, 2008	35.24	35.51	34.78	35.03	465,298	-0.26(-0.73%)
Jun 03, 2008	35.46	35.52	34.90	35.28	413,191	-0.14(-0.40%)
Jun 02, 2008	35.71	35.85	35.00	35.42	413,394	-0.37(-1.04%)
May 30, 2008	36.08	36.08	35.56	35.80	498,312	-0.07(-0.20%)
May 29, 2008	35.43	36.19	35.21	35.87	414,434	+0.44(+1.25%)
May 28, 2008	35.51	35.83	34.56	35.42	566,097	-0.17(-0.47%)
May 27, 2008	35.34	36.14	35.34	35.59	613,635	+0.17(+0.47%)
May 26, 2008	35.74	35.87	35.42	35.42	0	+0.00(+0.00%)
May 23, 2008	35.74	35.87	35.42	35.42	504,218	-0.51(-1.41%)
May 22, 2008	35.92	36.43	35.73	35.93	625,986	-0.06(-0.18%)
May 21, 2008	36.29	36.69	35.96	35.99	479,145	-0.30(-0.83%)
May 20, 2008	36.50	36.54	36.13	36.29	417,365	-0.21(-0.58%)
May 19, 2008	36.74	37.27	36.48	36.51	352,679	-0.30(-0.82%)
May 16, 2008	37.54	37.64	36.42	36.81	330,277	-0.67(-1.79%)
May 15, 2008	37.01	37.48	36.74	37.48	316,366	+0.55(+1.49%)
May 14, 2008	37.06	37.33	36.81	36.93	413,197	+0.12(+0.31%)
May 13, 2008	37.15	37.31	36.75	36.81	690,364	-0.19(-0.52%)
May 12, 2008	36.12	37.05	36.05	37.01	498,843	+1.06(+2.94%)
May 09, 2008	35.85	36.83	35.58	35.95	418,284	-0.25(-0.69%)
May 08, 2008	36.06	36.54	35.60	36.20	681,296	+0.55(+1.54%)
May 07, 2008	36.97	37.09	35.65	35.65	465,684	-1.38(-3.73%)
May 06, 2008	36.18	37.06	35.86	37.03	509,045	+0.64(+1.76%)
May 05, 2008	36.24	36.81	36.24	36.39	361,217	-0.31(-0.85%)
May 02, 2008	37.09	37.61	36.50	36.70	645,165	-0.26(-0.69%)
May 01, 2008	35.61	37.14	35.37	36.96	774,894	+1.22(+3.40%)
Apr 30, 2008	35.86	36.19	35.56	35.74	555,978	-0.17(-0.48%)
Apr 29, 2008	36.17	36.19	35.69	35.92	449,389	-0.22(-0.62%)
Apr 28, 2008	35.92	36.24	35.42	36.14	903,642	+0.31(+0.86%)
Apr 25, 2008	35.44	35.87	34.80	35.83	854,483	+0.63(+1.78%)
Apr 24, 2008	34.03	35.30	33.71	35.21	787,238	+1.08(+3.15%)
Apr 23, 2008	34.23	34.24	33.55	34.13	646,709	+0.17(+0.51%)
Apr 22, 2008	34.35	34.49	33.87	33.96	908,424	-0.42(-1.21%)
Apr 21, 2008	34.95	35.16	34.33	34.37	707,846	-0.78(-2.22%)
Apr 18, 2008	35.69	35.92	35.08	35.15	811,075	-0.10(-0.27%)
Apr 17, 2008	34.64	35.49	34.43	35.25	746,534	+0.45(+1.29%)
Apr 16, 2008	33.68	34.80	33.68	34.80	702,642	+1.45(+4.36%)
Apr 15, 2008	33.21	33.43	32.77	33.35	736,270	+0.63(+1.92%)
Apr 14, 2008	33.79	33.79	32.66	32.72	613,468	-0.99(-2.93%)
Apr 11, 2008	33.75	34.19	33.64	33.71	842,104	-0.45(-1.33%)
Apr 10, 2008	34.60	34.76	33.86	34.16	785,703	-0.42(-1.22%)
Apr 09, 2008	34.94	34.99	34.26	34.58	1,205,791	-0.21(-0.59%)
Apr 08, 2008	34.50	34.87	33.85	34.79	856,286	+0.18(+0.52%)
Apr 07, 2008	34.76	35.09	34.22	34.61	506,765	+0.11(+0.32%)
Apr 04, 2008	35.12	35.12	34.28	34.50	868,026	-0.51(-1.45%)
Apr 03, 2008	35.21	35.24	34.67	35.01	497,236	-0.37(-1.05%)
Apr 02, 2008	35.24	35.70	34.37	35.38	1,091,034	+0.09(+0.25%)

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.