Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.17	33.17	32.36	32.39	1,198,424	-0.67(-2.04%)
Jun 27, 2008	33.73	33.83	32.61	33.07	592,403	-0.52(-1.56%)
Jun 26, 2008	34.26	34.33	33.58	33.59	253,943	-1.51(-4.29%)
Jun 25, 2008	34.95	35.87	34.91	35.10	1,305,149	+0.26(+0.74%)
Jun 24, 2008	34.54	35.38	34.11	34.84	813,345	+0.27(+0.77%)
Jun 23, 2008	35.40	35.40	34.51	34.57	211,920	-0.87(-2.45%)
Jun 20, 2008	35.74	36.04	35.09	35.44	807,577	-0.99(-2.72%)
Jun 19, 2008	36.17	36.52	35.56	36.43	1,585,369	+0.19(+0.53%)
Jun 18, 2008	35.52	36.50	35.31	36.24	1,078,156	+0.25(+0.70%)
Jun 17, 2008	37.45	37.45	35.95	35.99	1,585,301	-0.69(-1.88%)
Jun 16, 2008	36.00	36.94	36.00	36.68	848,997	+0.55(+1.53%)
Jun 13, 2008	35.00	36.12	34.81	36.12	909,766	+1.54(+4.46%)
Jun 12, 2008	34.21	35.21	33.98	34.58	1,245,974	+0.67(+1.99%)
Jun 11, 2008	35.03	35.16	33.84	33.91	1,634,048	-1.21(-3.43%)
Jun 10, 2008	35.14	35.46	34.57	35.11	624,108	+0.22(+0.64%)
Jun 09, 2008	35.48	35.56	34.35	34.89	1,621,126	-0.60(-1.70%)
Jun 06, 2008	36.46	36.59	35.46	35.49	380,446	-1.59(-4.28%)
Jun 05, 2008	36.03	37.16	36.03	37.08	331,758	+1.28(+3.59%)
Jun 04, 2008	35.81	36.73	35.69	35.79	1,075,741	-0.29(-0.80%)
Jun 03, 2008	36.56	36.60	35.40	36.08	1,924,574	-0.29(-0.81%)
Jun 02, 2008	37.20	37.20	35.84	36.37	1,650,921	-0.85(-2.28%)
May 30, 2008	37.49	37.66	37.22	37.22	362,839	-0.21(-0.56%)
May 29, 2008	36.83	37.79	36.83	37.43	815,815	+0.62(+1.70%)
May 28, 2008	37.30	37.30	36.23	36.81	621,256	-0.09(-0.23%)
May 27, 2008	36.43	36.96	36.32	36.89	168,747	+0.28(+0.76%)
May 26, 2008	37.40	37.40	36.34	36.61	0	+0.00(+0.00%)
May 23, 2008	37.40	37.40	36.34	36.61	135,077	-0.60(-1.62%)
May 22, 2008	36.97	37.59	36.89	37.21	639,551	+0.10(+0.27%)
May 21, 2008	38.27	38.45	37.01	37.11	309,725	-1.18(-3.09%)
May 20, 2008	38.69	38.69	38.04	38.30	272,722	-0.70(-1.79%)
May 19, 2008	39.32	40.04	38.81	38.99	345,489	-0.42(-1.07%)
May 16, 2008	39.78	39.84	39.27	39.42	105,190	-0.39(-0.99%)
May 15, 2008	39.25	39.86	39.23	39.81	464,276	+0.57(+1.44%)
May 14, 2008	39.10	39.60	39.01	39.25	331,023	+0.32(+0.81%)
May 13, 2008	39.20	39.52	38.81	38.93	26,161	-0.57(-1.45%)
May 12, 2008	38.54	39.60	38.54	39.50	121,835	+0.80(+2.06%)
May 09, 2008	38.42	39.42	38.42	38.71	676,170	-0.16(-0.41%)
May 08, 2008	39.44	39.44	38.47	38.87	353,910	-0.46(-1.17%)
May 07, 2008	40.72	40.79	39.22	39.32	586,370	-1.26(-3.10%)
May 06, 2008	39.91	40.72	39.58	40.58	447,175	+0.14(+0.34%)
May 05, 2008	40.78	41.23	40.39	40.44	446,658	-0.58(-1.42%)
May 02, 2008	41.09	41.46	40.66	41.03	550,458	+0.32(+0.79%)
May 01, 2008	39.31	40.78	39.03	40.70	826,162	+1.69(+4.32%)
Apr 30, 2008	39.60	40.02	39.02	39.02	481,794	-0.67(-1.70%)
Apr 29, 2008	39.69	39.81	39.24	39.69	421,064	-0.06(-0.14%)
Apr 28, 2008	39.76	40.11	39.58	39.75	224,634	+0.06(+0.16%)
Apr 25, 2008	39.78	39.87	39.12	39.68	616,604	+0.42(+1.06%)
Apr 24, 2008	38.08	39.57	37.94	39.27	884,841	+1.34(+3.54%)
Apr 23, 2008	37.80	38.36	37.57	37.93	432,351	+0.37(+0.99%)
Apr 22, 2008	38.01	38.01	37.26	37.55	282,973	-0.88(-2.28%)
Apr 21, 2008	38.41	38.48	38.08	38.43	229,817	-0.20(-0.52%)
Apr 18, 2008	39.01	39.32	38.55	38.63	812,499	+0.70(+1.85%)
Apr 17, 2008	37.36	38.10	36.81	37.93	1,080,701	+0.60(+1.62%)
Apr 16, 2008	36.64	37.32	36.58	37.32	617,152	+1.18(+3.26%)
Apr 15, 2008	36.25	36.42	35.59	36.15	487,597	+0.22(+0.60%)
Apr 14, 2008	36.42	36.50	35.80	35.93	345,839	-0.65(-1.79%)
Apr 11, 2008	36.93	37.46	36.43	36.58	491,246	-0.72(-1.94%)
Apr 10, 2008	37.31	37.98	37.08	37.31	524,669	-0.23(-0.61%)
Apr 09, 2008	38.69	38.81	37.52	37.54	802,663	-1.21(-3.11%)
Apr 08, 2008	38.59	39.17	38.43	38.74	892,250	-0.16(-0.42%)
Apr 07, 2008	39.03	39.71	38.74	38.91	548,275	+0.24(+0.61%)
Apr 04, 2008	38.89	39.26	38.41	38.67	462,779	-0.39(-1.01%)
Apr 03, 2008	38.54	39.53	38.23	39.07	786,474	+0.10(+0.26%)
Apr 02, 2008	38.61	39.63	38.46	38.97	488,606	+0.31(+0.80%)

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.