Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	28.50	28.89	28.32	28.47	1,203,563	-0.05(-0.18%)
Jun 27, 2008	28.66	28.81	28.31	28.52	1,354,569	-0.06(-0.21%)
Jun 26, 2008	29.18	29.18	28.55	28.58	883,407	-0.72(-2.46%)
Jun 25, 2008	29.04	29.77	28.97	29.30	1,042,195	+0.37(+1.29%)
Jun 24, 2008	29.11	29.22	28.80	28.93	776,438	-0.34(-1.16%)
Jun 23, 2008	29.55	29.71	29.22	29.27	1,244,619	-0.05(-0.17%)
Jun 20, 2008	29.95	30.05	29.32	29.32	826,611	-0.89(-2.94%)
Jun 19, 2008	29.61	30.25	29.50	30.21	959,927	+0.52(+1.74%)
Jun 18, 2008	30.04	30.09	29.13	29.69	1,200,299	-0.47(-1.54%)
Jun 17, 2008	30.66	30.68	30.16	30.16	365,836	-0.38(-1.25%)
Jun 16, 2008	30.57	30.64	30.25	30.54	747,746	-0.30(-0.96%)
Jun 13, 2008	30.49	30.85	30.44	30.83	461,127	+0.55(+1.82%)
Jun 12, 2008	29.92	30.56	29.92	30.28	443,405	+0.42(+1.42%)
Jun 11, 2008	30.60	30.80	29.86	29.86	799,345	-0.74(-2.41%)
Jun 10, 2008	30.71	30.91	30.37	30.60	735,758	+0.02(+0.06%)
Jun 09, 2008	30.54	30.81	30.42	30.58	744,142	-0.03(-0.11%)
Jun 06, 2008	31.42	31.56	30.61	30.61	807,466	-1.19(-3.75%)
Jun 05, 2008	31.98	31.99	31.31	31.81	793,409	+0.10(+0.32%)
Jun 04, 2008	31.38	31.89	31.34	31.70	508,686	+0.17(+0.54%)
Jun 03, 2008	31.67	31.94	31.43	31.54	823,209	-0.08(-0.27%)
Jun 02, 2008	32.30	32.30	31.37	31.62	644,993	-0.69(-2.15%)
May 30, 2008	31.93	32.39	31.76	32.31	744,262	+0.30(+0.95%)
May 29, 2008	31.71	32.17	31.71	32.01	514,265	+0.15(+0.48%)
May 28, 2008	32.05	32.17	31.60	31.86	763,074	-0.21(-0.66%)
May 27, 2008	31.62	32.16	31.55	32.07	554,993	+0.61(+1.94%)
May 26, 2008	31.38	31.59	31.33	31.46	0	+0.00(+0.00%)
May 23, 2008	31.38	31.59	31.33	31.46	494,893	-0.10(-0.32%)
May 22, 2008	31.35	31.87	31.35	31.56	616,354	+0.13(+0.40%)
May 21, 2008	32.09	32.20	31.35	31.43	903,093	-0.69(-2.14%)
May 20, 2008	32.48	32.48	31.98	32.12	458,698	-0.46(-1.40%)
May 19, 2008	32.52	33.08	32.42	32.58	512,818	+0.20(+0.63%)
May 16, 2008	32.68	32.68	32.17	32.37	612,713	-0.34(-1.04%)
May 15, 2008	32.49	32.81	32.42	32.71	479,736	+0.14(+0.42%)
May 14, 2008	32.60	32.80	32.42	32.58	546,009	+0.06(+0.18%)
May 13, 2008	32.60	32.60	32.20	32.52	625,763	-0.05(-0.16%)
May 12, 2008	32.01	32.57	31.95	32.57	946,719	+0.58(+1.80%)
May 09, 2008	31.80	32.23	31.78	31.99	451,103	-0.19(-0.58%)
May 08, 2008	32.58	32.58	31.86	32.18	763,509	-0.04(-0.13%)
May 07, 2008	32.84	32.99	32.13	32.22	757,497	-0.81(-2.46%)
May 06, 2008	32.69	33.03	32.32	33.03	971,690	+0.18(+0.54%)
May 05, 2008	32.93	33.16	32.70	32.86	645,899	-0.27(-0.82%)
May 02, 2008	33.82	33.83	32.69	33.13	1,471,551	-0.47(-1.41%)
May 01, 2008	32.57	33.82	32.40	33.60	1,068,251	+1.19(+3.68%)
Apr 30, 2008	32.53	32.97	32.40	32.41	1,001,881	-0.14(-0.42%)
Apr 29, 2008	32.60	32.66	32.22	32.54	671,659	-0.27(-0.83%)
Apr 28, 2008	32.87	32.96	32.43	32.81	795,200	-0.08(-0.23%)
Apr 25, 2008	32.59	32.99	32.04	32.89	998,634	+0.42(+1.30%)
Apr 24, 2008	31.97	32.64	31.78	32.47	1,300,241	+0.56(+1.75%)
Apr 23, 2008	30.77	32.03	30.77	31.91	1,613,673	+0.53(+1.67%)
Apr 22, 2008	30.66	31.97	30.66	31.38	1,725,453	+0.55(+1.79%)
Apr 21, 2008	30.44	31.10	30.35	30.83	1,563,775	+0.24(+0.77%)
Apr 18, 2008	30.49	30.64	30.12	30.60	1,046,108	+0.53(+1.77%)
Apr 17, 2008	30.26	30.28	29.76	30.06	574,495	-0.18(-0.59%)
Apr 16, 2008	29.00	30.27	28.87	30.24	1,016,582	+1.55(+5.40%)
Apr 15, 2008	29.00	29.00	28.45	28.69	573,683	-0.19(-0.67%)
Apr 14, 2008	28.79	29.23	28.79	28.89	465,243	+0.03(+0.12%)
Apr 11, 2008	29.37	29.45	28.79	28.85	649,486	-0.79(-2.66%)
Apr 10, 2008	29.64	29.84	29.50	29.64	678,547	-0.06(-0.20%)
Apr 09, 2008	30.09	30.32	29.65	29.70	525,493	-0.39(-1.29%)
Apr 08, 2008	30.21	30.49	29.99	30.09	442,713	-0.40(-1.31%)
Apr 07, 2008	30.43	30.71	30.34	30.49	635,598	+0.22(+0.73%)
Apr 04, 2008	30.28	30.60	30.24	30.27	871,729	-0.02(-0.06%)
Apr 03, 2008	30.43	30.47	29.94	30.28	700,264	-0.30(-1.00%)
Apr 02, 2008	30.46	30.86	30.23	30.59	679,599	+0.15(+0.50%)

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.