Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	26.08	26.33	25.51	25.56	1,073,639	-0.74(-2.83%)
Jun 27, 2008	26.63	26.75	25.79	26.30	2,341,108	-0.28(-1.04%)
Jun 26, 2008	27.04	27.30	26.53	26.58	1,472,246	-1.14(-4.12%)
Jun 25, 2008	27.88	28.35	27.59	27.72	1,691,685	+0.11(+0.42%)
Jun 24, 2008	27.17	27.97	26.90	27.60	2,099,811	+0.15(+0.56%)
Jun 23, 2008	28.21	28.28	27.31	27.45	957,151	-0.67(-2.40%)
Jun 20, 2008	28.60	28.71	27.90	28.12	2,004,163	-0.83(-2.86%)
Jun 19, 2008	28.84	29.07	28.23	28.95	1,854,042	+0.06(+0.21%)
Jun 18, 2008	28.65	29.10	28.28	28.89	2,728,546	-0.33(-1.13%)
Jun 17, 2008	30.21	30.37	29.17	29.22	3,385,449	-0.77(-2.56%)
Jun 16, 2008	29.20	30.02	29.08	29.99	2,787,389	+0.48(+1.64%)
Jun 13, 2008	28.06	29.50	28.05	29.50	6,223,107	+1.59(+5.68%)
Jun 12, 2008	28.11	28.55	27.48	27.92	2,261,239	+0.34(+1.25%)
Jun 11, 2008	28.68	28.74	27.53	27.57	2,466,415	-1.06(-3.69%)
Jun 10, 2008	28.64	28.92	28.08	28.63	2,099,093	+0.15(+0.51%)
Jun 09, 2008	29.19	29.23	28.05	28.48	1,078,912	-0.60(-2.06%)
Jun 06, 2008	30.19	30.19	27.22	29.08	1,595,942	-1.23(-4.05%)
Jun 05, 2008	29.47	30.40	29.41	30.31	2,835,882	+1.13(+3.89%)
Jun 04, 2008	29.16	30.00	29.07	29.17	4,595,405	-0.17(-0.57%)
Jun 03, 2008	29.72	29.89	28.77	29.34	5,536,957	-0.28(-0.96%)
Jun 02, 2008	30.44	30.44	29.21	29.63	3,924,551	-0.87(-2.84%)
May 30, 2008	30.88	30.91	30.48	30.49	396,425	-0.17(-0.55%)
May 29, 2008	30.11	31.04	30.11	30.66	1,175,834	+0.50(+1.65%)
May 28, 2008	30.59	30.59	29.69	30.16	2,508,551	-0.12(-0.40%)
May 27, 2008	29.85	30.32	29.78	30.28	1,141,070	+0.35(+1.18%)
May 26, 2008	30.28	30.35	29.69	29.93	0	+0.00(+0.00%)
May 23, 2008	30.28	30.35	29.69	29.93	1,965,702	-0.50(-1.64%)
May 22, 2008	30.42	30.75	30.19	30.43	2,865,817	+0.09(+0.30%)
May 21, 2008	31.51	31.53	30.25	30.34	2,838,586	-1.09(-3.46%)
May 20, 2008	31.69	31.75	31.17	31.43	998,132	-0.52(-1.63%)
May 19, 2008	32.29	32.78	31.81	31.95	1,166,107	-0.31(-0.95%)
May 16, 2008	32.64	32.71	32.09	32.25	706,450	-0.34(-1.06%)
May 15, 2008	31.94	32.64	31.94	32.60	760,246	+0.51(+1.60%)
May 14, 2008	32.20	32.35	31.96	32.09	1,467,484	+0.18(+0.55%)
May 13, 2008	32.45	32.45	31.78	31.91	458,433	-0.32(-1.00%)
May 12, 2008	31.58	32.31	31.58	32.23	1,012,171	+0.75(+2.39%)
May 09, 2008	31.16	32.09	31.16	31.48	1,129,960	-0.11(-0.36%)
May 08, 2008	31.95	32.00	31.21	31.59	2,907,276	-0.28(-0.89%)
May 07, 2008	32.98	33.13	31.87	31.88	1,554,472	-0.85(-2.60%)
May 06, 2008	32.51	32.81	31.94	32.73	1,281,281	+0.02(+0.05%)
May 05, 2008	32.97	33.23	32.61	32.71	1,212,919	-0.31(-0.95%)
May 02, 2008	33.58	33.58	32.81	33.03	1,317,165	+0.20(+0.61%)
May 01, 2008	31.56	32.94	31.52	32.83	733,657	+1.29(+4.08%)
Apr 30, 2008	31.94	32.27	31.43	31.54	740,308	-0.30(-0.94%)
Apr 29, 2008	32.02	32.02	31.49	31.84	834,590	-0.14(-0.43%)
Apr 28, 2008	32.02	32.31	31.82	31.98	523,272	+0.03(+0.10%)
Apr 25, 2008	31.87	32.05	31.36	31.95	1,116,982	+0.38(+1.21%)
Apr 24, 2008	30.51	31.79	30.47	31.56	1,419,353	+1.13(+3.70%)
Apr 23, 2008	30.32	30.87	30.17	30.44	854,912	+0.08(+0.28%)
Apr 22, 2008	30.63	30.64	30.09	30.35	1,032,208	-0.53(-1.71%)
Apr 21, 2008	31.12	31.12	30.70	30.88	781,515	-0.31(-1.01%)
Apr 18, 2008	31.47	31.79	31.07	31.20	2,311,700	+0.80(+2.62%)
Apr 17, 2008	29.69	30.56	29.56	30.40	1,984,551	+0.53(+1.77%)
Apr 16, 2008	29.33	29.93	29.30	29.87	1,481,511	+0.84(+2.90%)
Apr 15, 2008	29.00	29.09	28.44	29.03	1,857,668	+0.36(+1.26%)
Apr 14, 2008	29.08	29.17	28.55	28.67	1,225,778	-0.57(-1.94%)
Apr 11, 2008	29.46	29.93	29.10	29.23	2,004,497	-0.61(-2.03%)
Apr 10, 2008	29.88	30.39	29.63	29.84	1,703,568	-0.09(-0.31%)
Apr 09, 2008	31.04	31.11	29.93	29.93	2,565,429	-1.03(-3.32%)
Apr 08, 2008	31.07	31.40	30.72	30.96	1,286,684	-0.43(-1.37%)
Apr 07, 2008	31.36	31.85	31.10	31.39	1,261,572	+0.54(+1.76%)
Apr 04, 2008	31.39	31.46	30.75	30.84	1,606,022	-0.42(-1.35%)
Apr 03, 2008	30.80	31.70	30.40	31.27	2,661,799	+0.34(+1.09%)
Apr 02, 2008	31.04	31.65	30.66	30.93	1,987,575	+0.07(+0.22%)

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.