Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.63	40.06	39.46	39.70	22,939,214	+0.21(+0.53%)
Jun 27, 2008	40.61	40.89	39.50	39.50	33,346,854	-1.15(-2.83%)
Jun 26, 2008	41.28	41.71	40.63	40.64	23,347,084	-0.81(-1.95%)
Jun 25, 2008	41.23	41.83	41.02	41.45	19,739,326	+0.41(+1.00%)
Jun 24, 2008	41.02	41.30	40.76	41.04	17,110,828	-0.05(-0.11%)
Jun 23, 2008	41.42	41.53	40.96	41.09	16,092,600	-0.15(-0.36%)
Jun 20, 2008	42.21	42.49	41.20	41.24	32,870,130	-1.14(-2.68%)
Jun 19, 2008	42.41	42.81	42.25	42.38	17,681,082	-0.07(-0.15%)
Jun 18, 2008	42.83	43.06	42.39	42.44	17,630,870	-0.52(-1.22%)
Jun 17, 2008	43.07	43.26	42.92	42.96	12,590,735	-0.07(-0.15%)
Jun 16, 2008	43.26	43.36	42.94	43.03	18,692,168	-0.36(-0.83%)
Jun 13, 2008	43.60	43.62	43.15	43.39	16,757,486	-0.01(-0.01%)
Jun 12, 2008	43.35	43.58	43.13	43.39	18,285,974	+0.17(+0.39%)
Jun 11, 2008	43.37	43.63	43.11	43.22	19,327,620	-0.30(-0.69%)
Jun 10, 2008	43.63	43.84	42.85	43.52	21,140,668	+0.39(+0.89%)
Jun 09, 2008	42.67	43.21	42.58	43.14	19,884,204	+0.46(+1.07%)
Jun 06, 2008	43.32	43.34	42.61	42.68	25,063,406	-0.85(-1.95%)
Jun 05, 2008	43.46	43.63	43.16	43.53	16,517,290	+0.14(+0.33%)
Jun 04, 2008	43.09	43.47	42.83	43.39	19,283,712	+0.68(+1.59%)
Jun 03, 2008	42.74	42.86	42.41	42.71	17,486,368	+0.03(+0.08%)
Jun 02, 2008	43.04	43.04	42.40	42.68	15,286,083	-0.45(-1.04%)
May 30, 2008	42.79	43.18	42.65	43.13	14,950,550	+0.38(+0.89%)
May 29, 2008	42.36	42.93	42.28	42.75	16,155,158	+0.39(+0.92%)
May 28, 2008	42.65	42.71	42.28	42.36	15,615,263	-0.13(-0.31%)
May 27, 2008	42.69	42.77	42.38	42.49	16,696,405	-0.13(-0.31%)
May 26, 2008	42.69	42.93	42.51	42.62	0	+0.00(+0.00%)
May 23, 2008	42.69	42.93	42.51	42.62	12,888,448	-0.23(-0.53%)
May 22, 2008	42.65	42.97	42.48	42.85	13,231,240	+0.29(+0.69%)
May 21, 2008	43.15	43.15	42.45	42.55	17,843,094	-0.45(-1.05%)
May 20, 2008	43.50	43.62	42.92	43.00	18,273,960	-0.65(-1.50%)
May 19, 2008	43.43	43.73	43.35	43.65	14,064,059	+0.07(+0.16%)
May 16, 2008	43.38	43.73	43.37	43.58	18,817,012	+0.25(+0.59%)
May 15, 2008	42.62	43.33	42.52	43.33	18,190,856	+0.56(+1.31%)
May 14, 2008	43.05	43.41	42.68	42.77	20,224,430	-0.15(-0.35%)
May 13, 2008	42.77	43.17	42.60	42.92	16,758,993	+0.25(+0.58%)
May 12, 2008	42.72	42.93	42.44	42.67	17,095,510	+0.09(+0.21%)
May 09, 2008	42.85	42.96	42.51	42.58	8,177,065	-0.46(-1.08%)
May 08, 2008	43.16	43.26	42.88	43.04	15,441,034	+0.08(+0.18%)
May 07, 2008	43.48	43.77	42.90	42.96	19,980,514	-0.55(-1.28%)
May 06, 2008	43.23	43.67	43.23	43.52	15,039,695	+0.00(+0.00%)
May 05, 2008	43.55	43.68	43.24	43.52	15,612,421	-0.10(-0.22%)
May 02, 2008	43.81	43.94	43.33	43.62	20,354,860	-0.15(-0.34%)
May 01, 2008	43.77	44.06	43.43	43.77	20,666,548	-0.01(-0.03%)
Apr 30, 2008	43.78	44.72	43.66	43.78	33,481,530	+0.75(+1.74%)
Apr 29, 2008	43.23	43.33	42.96	43.03	25,374,592	-0.20(-0.47%)
Apr 28, 2008	43.50	43.68	43.11	43.23	27,823,458	-0.22(-0.51%)
Apr 25, 2008	43.92	43.92	43.20	43.45	20,952,010	-0.18(-0.42%)
Apr 24, 2008	43.78	44.07	43.61	43.64	19,324,430	-0.14(-0.31%)
Apr 23, 2008	44.31	44.31	43.58	43.77	21,725,212	-0.28(-0.64%)
Apr 22, 2008	44.08	44.24	43.84	44.05	20,138,352	-0.22(-0.49%)
Apr 21, 2008	43.69	44.41	43.58	44.27	16,076,217	+0.41(+0.94%)
Apr 18, 2008	44.36	44.40	43.65	43.86	28,097,586	-0.25(-0.58%)
Apr 17, 2008	44.87	44.89	43.94	44.11	32,184,304	-1.12(-2.47%)
Apr 16, 2008	46.15	46.15	45.03	45.23	29,862,214	-0.63(-1.37%)
Apr 15, 2008	45.96	45.97	45.57	45.86	13,177,679	+0.07(+0.16%)
Apr 14, 2008	45.78	46.00	45.55	45.78	13,905,438	+0.08(+0.17%)
Apr 11, 2008	45.54	46.01	45.54	45.70	18,167,836	-0.12(-0.26%)
Apr 10, 2008	45.76	46.16	45.67	45.82	14,789,888	-0.02(-0.04%)
Apr 09, 2008	45.80	45.90	45.47	45.84	17,521,680	-0.29(-0.62%)
Apr 08, 2008	45.71	46.14	45.66	46.13	13,398,161	+0.09(+0.20%)
Apr 07, 2008	46.34	46.34	45.77	46.04	14,498,160	-0.06(-0.13%)
Apr 04, 2008	46.01	46.31	45.74	46.10	15,561,066	+0.08(+0.18%)
Apr 03, 2008	45.84	46.10	45.56	46.01	14,672,282	-0.01(-0.01%)
Apr 02, 2008	46.40	46.44	45.88	46.02	15,636,239	-0.43(-0.93%)

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.