Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.28	39.29	39.13	39.21	8,777	+0.08(+0.20%)
Jun 27, 2008	38.95	39.25	38.84	39.13	3,908	+0.13(+0.34%)
Jun 26, 2008	39.07	39.08	38.90	39.00	10,904	+0.10(+0.26%)
Jun 25, 2008	38.92	38.92	38.48	38.90	45,586	+0.03(+0.08%)
Jun 24, 2008	38.71	38.89	38.71	38.87	13,344	+0.17(+0.43%)
Jun 23, 2008	38.69	38.73	38.61	38.70	3,086	-0.03(-0.09%)
Jun 20, 2008	38.72	38.87	38.63	38.74	13,983	+0.18(+0.46%)
Jun 19, 2008	38.60	38.73	38.42	38.56	9,810	-0.27(-0.70%)
Jun 18, 2008	38.42	38.83	38.42	38.83	2,644	+0.48(+1.24%)
Jun 17, 2008	38.44	38.60	38.31	38.35	53,985	-0.13(-0.33%)
Jun 16, 2008	38.47	38.54	38.27	38.48	13,396	+0.03(+0.07%)
Jun 13, 2008	38.54	38.64	38.28	38.45	18,120	-0.01(-0.03%)
Jun 12, 2008	38.61	38.61	38.40	38.47	8,216	-0.16(-0.41%)
Jun 11, 2008	38.91	38.96	38.62	38.62	9,469	-0.23(-0.58%)
Jun 10, 2008	39.00	39.08	38.75	38.85	16,269	-0.24(-0.61%)
Jun 09, 2008	39.06	39.20	38.92	39.09	14,317	+0.02(+0.06%)
Jun 06, 2008	39.04	39.20	39.01	39.06	14,747	+0.48(+1.24%)
Jun 05, 2008	38.82	38.82	38.55	38.59	14,643	-0.39(-1.00%)
Jun 04, 2008	39.30	39.30	38.89	38.97	11,958	-0.33(-0.83%)
Jun 03, 2008	38.95	39.30	38.81	39.30	14,334	+0.25(+0.64%)
Jun 02, 2008	38.91	39.92	38.79	39.05	20,593	+0.12(+0.30%)
May 30, 2008	39.00	39.03	38.81	38.93	13,609	+0.31(+0.80%)
May 29, 2008	38.99	39.04	38.62	38.62	20,333	-0.41(-1.05%)
May 28, 2008	39.45	39.45	38.86	39.03	16,303	-0.36(-0.91%)
May 27, 2008	39.41	39.48	39.31	39.39	3,532	-0.28(-0.69%)
May 26, 2008	39.42	39.76	39.42	39.66	0	+0.00(+0.00%)
May 23, 2008	39.42	39.76	39.42	39.66	9,421	+0.16(+0.40%)
May 22, 2008	39.65	39.66	39.32	39.51	28,994	-0.28(-0.69%)
May 21, 2008	39.90	40.02	39.70	39.78	34,305	-0.25(-0.62%)
May 20, 2008	40.16	40.16	39.86	40.03	10,489	+0.21(+0.53%)
May 19, 2008	40.05	40.05	39.68	39.82	47,965	+0.12(+0.30%)
May 16, 2008	39.67	40.14	39.67	39.70	17,700	-0.31(-0.77%)
May 15, 2008	39.63	40.01	39.63	40.01	16,385	+0.46(+1.16%)
May 14, 2008	39.76	39.80	39.36	39.55	24,581	+0.10(+0.25%)
May 13, 2008	39.80	39.80	39.45	39.45	6,403	-0.47(-1.18%)
May 12, 2008	40.02	40.14	39.87	39.92	18,393	-0.18(-0.46%)
May 09, 2008	40.20	40.20	39.93	40.11	18,389	+0.16(+0.39%)
May 08, 2008	39.72	39.95	39.61	39.95	59,853	+0.45(+1.13%)
May 07, 2008	39.45	39.53	39.44	39.50	53,615	+0.01(+0.03%)
May 06, 2008	39.87	39.87	39.49	39.49	28,937	-0.44(-1.10%)
May 05, 2008	39.73	39.97	39.60	39.93	12,626	+0.08(+0.20%)
May 02, 2008	39.69	40.02	39.69	39.86	37,247	-0.28(-0.69%)
May 01, 2008	40.33	40.33	39.94	40.13	34,530	-0.07(-0.18%)
Apr 30, 2008	39.98	40.21	39.63	40.21	10,877	+0.22(+0.55%)
Apr 29, 2008	40.23	40.23	39.76	39.99	17,582	+0.14(+0.34%)
Apr 28, 2008	39.43	39.88	39.43	39.85	13,320	+0.20(+0.52%)
Apr 25, 2008	39.60	39.65	39.40	39.65	100,013	-0.11(-0.28%)
Apr 24, 2008	39.77	39.77	39.45	39.76	21,521	-0.19(-0.49%)
Apr 23, 2008	39.98	39.98	39.79	39.95	3,702	-0.03(-0.07%)
Apr 22, 2008	39.87	40.05	39.87	39.98	3,925	+0.22(+0.56%)
Apr 21, 2008	39.54	39.87	39.54	39.75	10,281	+0.02(+0.04%)
Apr 18, 2008	39.79	39.79	39.27	39.73	139,899	+0.19(+0.48%)
Apr 17, 2008	39.83	39.83	39.47	39.55	5,374	-0.07(-0.16%)
Apr 16, 2008	39.82	39.94	39.38	39.61	15,546	-0.29(-0.73%)
Apr 15, 2008	40.10	40.10	39.81	39.90	2,859	-0.34(-0.84%)
Apr 14, 2008	40.32	40.36	40.10	40.24	8,226	-0.21(-0.51%)
Apr 11, 2008	40.46	40.55	40.35	40.45	6,291	+0.13(+0.33%)
Apr 10, 2008	40.44	40.45	40.03	40.32	13,916	-0.13(-0.33%)
Apr 09, 2008	40.20	40.50	40.20	40.45	3,622	+0.37(+0.92%)
Apr 08, 2008	40.33	40.36	40.05	40.08	11,438	-0.02(-0.04%)
Apr 07, 2008	40.14	40.17	39.81	40.10	13,062	-0.14(-0.34%)
Apr 04, 2008	40.26	40.30	40.12	40.23	8,292	+0.52(+1.31%)
Apr 03, 2008	39.97	40.02	39.70	39.71	14,040	+0.07(+0.17%)
Apr 02, 2008	39.82	39.98	39.65	39.65	44,733	-0.12(-0.29%)

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.