Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.33	31.41	30.22	31.12	10,221,645	+0.81(+2.66%)
Jun 27, 2008	30.88	31.10	30.31	30.31	12,149,738	-0.48(-1.55%)
Jun 26, 2008	31.81	31.82	30.77	30.79	9,376,328	-1.35(-4.21%)
Jun 25, 2008	32.17	32.46	31.78	32.14	10,261,869	+0.07(+0.22%)
Jun 24, 2008	32.87	33.05	31.93	32.07	13,367,286	-1.67(-4.96%)
Jun 23, 2008	34.19	34.19	33.33	33.75	5,737,849	-0.18(-0.52%)
Jun 20, 2008	34.07	34.47	33.65	33.92	8,385,138	-0.38(-1.10%)
Jun 19, 2008	34.09	34.52	33.96	34.30	6,797,199	+0.26(+0.78%)
Jun 18, 2008	34.61	34.95	33.95	34.04	9,027,212	-0.76(-2.19%)
Jun 17, 2008	35.37	35.49	34.73	34.80	4,340,387	-0.46(-1.30%)
Jun 16, 2008	35.30	35.50	35.02	35.26	5,000,201	+0.07(+0.20%)
Jun 13, 2008	34.32	35.19	34.29	35.19	6,543,875	+1.16(+3.40%)
Jun 12, 2008	34.50	34.78	34.01	34.03	8,467,631	-0.36(-1.06%)
Jun 11, 2008	35.36	35.36	34.36	34.39	7,187,381	-0.99(-2.79%)
Jun 10, 2008	35.41	35.72	34.88	35.38	4,087,165	-0.02(-0.05%)
Jun 09, 2008	35.45	35.72	35.12	35.40	5,968,324	+0.21(+0.59%)
Jun 06, 2008	36.56	36.56	35.15	35.19	7,082,285	-1.43(-3.90%)
Jun 05, 2008	36.19	36.63	35.83	36.62	4,827,580	+0.64(+1.77%)
Jun 04, 2008	35.90	36.37	35.70	35.99	3,910,731	+0.03(+0.07%)
Jun 03, 2008	36.39	36.41	35.65	35.96	5,140,123	-0.23(-0.63%)
Jun 02, 2008	36.50	36.60	35.82	36.19	5,099,169	-0.42(-1.15%)
May 30, 2008	36.23	36.84	36.17	36.61	6,504,294	+0.42(+1.15%)
May 29, 2008	36.46	36.87	35.77	36.19	4,154,760	-0.26(-0.71%)
May 28, 2008	35.97	36.45	35.86	36.45	4,651,816	+0.73(+2.04%)
May 27, 2008	35.24	35.83	35.24	35.72	3,708,998	+0.43(+1.23%)
May 26, 2008	35.61	35.61	35.02	35.29	0	+0.00(+0.00%)
May 23, 2008	35.61	35.61	35.02	35.29	4,058,802	-0.37(-1.02%)
May 22, 2008	35.81	36.05	35.40	35.65	4,947,055	-0.18(-0.49%)
May 21, 2008	36.16	36.81	35.69	35.83	6,657,881	-0.19(-0.52%)
May 20, 2008	36.21	36.41	35.87	36.02	6,468,746	-0.29(-0.80%)
May 19, 2008	36.21	36.95	36.12	36.31	6,717,968	+0.18(+0.51%)
May 16, 2008	36.07	36.24	35.77	36.12	4,706,565	+0.16(+0.44%)
May 15, 2008	35.74	36.08	35.43	35.97	3,829,687	+0.27(+0.76%)
May 14, 2008	35.70	36.13	35.38	35.70	6,318,146	+0.23(+0.64%)
May 13, 2008	36.01	36.05	35.37	35.47	6,937,951	+0.11(+0.30%)
May 12, 2008	34.25	35.47	34.24	35.36	6,826,673	+1.27(+3.73%)
May 09, 2008	33.98	34.28	33.28	34.09	3,585,077	-0.31(-0.90%)
May 08, 2008	34.71	34.87	34.24	34.40	7,109,445	-0.11(-0.33%)
May 07, 2008	35.36	35.68	34.41	34.51	6,733,188	-0.76(-2.16%)
May 06, 2008	34.49	35.41	34.21	35.27	8,642,381	+1.66(+4.94%)
May 05, 2008	33.80	33.82	33.33	33.61	3,363,708	-0.22(-0.65%)
May 02, 2008	33.56	34.20	33.56	33.83	5,037,675	+0.31(+0.94%)
May 01, 2008	33.00	33.58	32.66	33.52	4,929,146	+0.64(+1.93%)
Apr 30, 2008	33.65	33.65	32.82	32.88	7,251,422	-0.53(-1.60%)
Apr 29, 2008	33.46	33.70	33.17	33.42	4,758,981	+0.01(+0.02%)
Apr 28, 2008	33.73	33.95	33.37	33.41	4,945,464	-0.40(-1.19%)
Apr 25, 2008	33.92	33.98	33.33	33.82	2,649,735	+0.09(+0.26%)
Apr 24, 2008	33.63	33.95	33.14	33.73	4,376,413	+0.21(+0.64%)
Apr 23, 2008	33.44	33.97	33.30	33.51	3,844,596	+0.26(+0.78%)
Apr 22, 2008	33.06	33.48	32.96	33.26	4,926,519	-0.01(-0.02%)
Apr 21, 2008	33.36	33.46	33.02	33.26	5,037,910	-0.21(-0.64%)
Apr 18, 2008	33.34	33.51	32.97	33.48	8,426,495	+0.51(+1.55%)
Apr 17, 2008	33.34	33.51	32.92	32.97	4,445,184	-0.53(-1.60%)
Apr 16, 2008	32.49	33.66	32.45	33.50	6,872,503	+1.20(+3.72%)
Apr 15, 2008	31.83	32.46	31.75	32.30	5,162,159	+0.61(+1.93%)
Apr 14, 2008	31.63	31.93	31.17	31.69	4,793,133	+0.11(+0.34%)
Apr 11, 2008	32.12	32.12	31.34	31.58	9,013,716	-0.86(-2.66%)
Apr 10, 2008	32.59	32.81	32.20	32.44	8,286,188	-0.17(-0.52%)
Apr 09, 2008	32.73	33.00	32.37	32.61	3,947,001	-0.17(-0.52%)
Apr 08, 2008	33.02	33.15	32.54	32.78	6,880,332	-0.81(-2.42%)
Apr 07, 2008	33.95	34.02	33.36	33.59	5,487,931	-0.28(-0.82%)
Apr 04, 2008	33.59	34.05	33.21	33.87	5,257,291	+0.26(+0.79%)
Apr 03, 2008	33.60	33.87	33.30	33.61	4,027,330	-0.13(-0.39%)
Apr 02, 2008	33.74	34.23	33.53	33.74	5,905,222	+0.09(+0.28%)

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.