Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	42.21	42.45	39.31	41.59	180,463	-0.38(-0.91%)
Jun 27, 2008	41.92	42.63	41.29	41.97	460,980	+0.17(+0.41%)
Jun 26, 2008	42.29	43.20	39.97	41.80	505,239	-0.95(-2.23%)
Jun 25, 2008	42.99	43.20	39.27	42.75	263,512	-0.30(-0.69%)
Jun 24, 2008	41.64	43.95	41.32	43.05	348,855	+1.01(+2.41%)
Jun 23, 2008	42.11	42.16	41.39	42.04	140,645	+0.22(+0.52%)
Jun 20, 2008	41.21	41.97	41.08	41.82	234,047	+0.28(+0.68%)
Jun 19, 2008	40.81	41.84	40.47	41.54	78,525	+0.71(+1.73%)
Jun 18, 2008	40.71	41.83	40.28	40.83	99,315	-0.19(-0.46%)
Jun 17, 2008	40.75	41.99	39.82	41.02	150,021	+0.25(+0.60%)
Jun 16, 2008	40.50	41.05	40.19	40.77	131,750	+0.20(+0.50%)
Jun 13, 2008	39.79	40.57	39.52	40.57	144,119	+1.27(+3.24%)
Jun 12, 2008	40.54	41.03	38.96	39.30	196,701	-0.84(-2.09%)
Jun 11, 2008	42.12	42.41	40.02	40.14	152,185	-2.20(-5.21%)
Jun 10, 2008	42.37	42.98	41.95	42.34	207,428	-0.68(-1.58%)
Jun 09, 2008	43.45	44.94	42.68	43.02	166,381	-0.40(-0.92%)
Jun 06, 2008	43.69	45.51	43.25	43.42	200,194	-1.50(-3.33%)
Jun 05, 2008	45.46	45.83	44.08	44.91	641,416	-2.71(-5.69%)
Jun 04, 2008	47.61	48.92	47.22	47.62	169,283	-0.27(-0.57%)
Jun 03, 2008	49.11	49.11	47.86	47.90	218,459	-0.61(-1.25%)
Jun 02, 2008	49.42	49.58	47.29	48.51	219,731	-0.87(-1.77%)
May 30, 2008	48.93	49.67	48.21	49.38	133,953	+0.60(+1.23%)
May 29, 2008	47.98	49.30	47.96	48.78	135,529	+0.56(+1.15%)
May 28, 2008	48.64	48.64	47.37	48.22	176,363	-0.33(-0.67%)
May 27, 2008	47.59	49.21	46.32	48.55	266,776	+1.52(+3.24%)
May 26, 2008	47.63	48.59	46.32	47.02	127,198	+0.00(+0.00%)
May 23, 2008	47.63	48.59	46.32	47.02	127,198	-0.93(-1.94%)
May 22, 2008	47.18	48.04	47.05	47.96	243,677	+0.76(+1.61%)
May 21, 2008	46.19	48.27	46.19	47.20	589,750	+1.27(+2.77%)
May 20, 2008	44.37	45.98	43.73	45.93	262,821	+1.45(+3.25%)
May 19, 2008	44.68	45.57	44.11	44.48	245,443	-0.05(-0.11%)
May 16, 2008	44.86	44.86	42.42	44.53	216,875	-0.01(-0.03%)
May 15, 2008	42.14	45.02	41.91	44.55	242,713	+2.49(+5.93%)
May 14, 2008	43.36	44.44	41.85	42.05	159,958	-1.21(-2.81%)
May 13, 2008	43.05	44.16	42.62	43.27	145,623	-0.22(-0.52%)
May 12, 2008	42.99	43.49	41.88	43.49	175,482	+0.14(+0.33%)
May 09, 2008	42.44	45.74	42.39	43.35	436,186	-1.32(-2.95%)
May 08, 2008	44.48	46.11	43.95	44.66	177,654	+0.22(+0.49%)
May 07, 2008	46.03	46.24	44.14	44.45	156,948	-1.45(-3.15%)
May 06, 2008	45.17	46.15	45.05	45.89	90,537	+0.33(+0.73%)
May 05, 2008	45.80	46.25	45.17	45.56	64,430	-0.25(-0.54%)
May 02, 2008	46.79	47.13	45.37	45.80	131,821	-0.61(-1.31%)
May 01, 2008	45.15	46.44	45.15	46.41	243,553	+1.13(+2.51%)
Apr 30, 2008	44.94	46.25	44.94	45.28	107,063	+0.39(+0.87%)
Apr 29, 2008	46.20	46.20	44.56	44.89	133,193	-1.09(-2.37%)
Apr 28, 2008	45.52	46.59	43.04	45.98	212,744	+0.30(+0.65%)
Apr 25, 2008	45.63	45.80	42.36	45.68	73,801	+0.33(+0.72%)
Apr 24, 2008	45.33	46.11	44.45	45.36	217,353	-0.12(-0.27%)
Apr 23, 2008	45.61	46.15	43.72	45.48	263,594	+0.11(+0.24%)
Apr 22, 2008	45.60	45.87	44.65	45.37	111,885	-0.62(-1.35%)
Apr 21, 2008	45.59	46.72	45.51	45.99	126,824	-0.07(-0.14%)
Apr 18, 2008	45.10	46.47	44.75	46.06	142,918	+1.90(+4.30%)
Apr 17, 2008	43.27	44.55	42.83	44.16	239,590	+0.79(+1.82%)
Apr 16, 2008	41.92	43.48	41.92	43.37	140,798	+1.86(+4.49%)
Apr 15, 2008	41.32	41.95	40.67	41.50	74,602	+0.38(+0.93%)
Apr 14, 2008	41.34	41.50	40.61	41.12	204,263	-0.53(-1.28%)
Apr 11, 2008	42.13	42.99	41.37	41.66	271,900	-1.34(-3.13%)
Apr 10, 2008	42.15	43.61	41.82	43.00	322,412	+0.72(+1.71%)
Apr 09, 2008	41.45	42.82	41.45	42.28	220,832	-0.51(-1.20%)
Apr 08, 2008	41.46	42.95	41.46	42.79	252,005	+0.81(+1.93%)
Apr 07, 2008	42.61	43.17	41.80	41.98	199,971	-0.25(-0.60%)
Apr 04, 2008	39.98	42.40	38.64	42.23	407,875	+1.92(+4.75%)
Apr 03, 2008	40.91	41.06	39.68	40.32	194,662	-0.64(-1.57%)
Apr 02, 2008	40.76	41.88	40.37	40.96	212,347	+0.20(+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.