Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	34.81	35.09	34.30	34.91	8,742,992	+0.08(+0.23%)
Jun 27, 2008	35.14	35.16	34.65	34.83	7,539,424	-0.27(-0.77%)
Jun 26, 2008	36.28	36.49	35.10	35.10	8,477,633	-1.67(-4.54%)
Jun 25, 2008	36.65	37.07	36.55	36.77	8,350,489	+0.19(+0.52%)
Jun 24, 2008	37.89	38.02	36.34	36.58	11,483,133	-1.04(-2.76%)
Jun 23, 2008	37.82	37.93	37.25	37.62	6,094,206	+0.04(+0.11%)
Jun 20, 2008	38.05	38.29	37.39	37.58	8,180,800	-0.71(-1.85%)
Jun 19, 2008	38.18	38.63	38.02	38.29	7,524,300	+0.06(+0.16%)
Jun 18, 2008	38.77	38.95	38.18	38.23	7,779,008	-0.67(-1.72%)
Jun 17, 2008	38.72	39.15	38.65	38.90	5,378,849	+0.00(+0.00%)
Jun 16, 2008	39.40	39.40	38.50	38.90	5,024,943	-0.15(-0.38%)
Jun 13, 2008	38.61	39.26	38.50	39.05	5,343,669	+0.60(+1.56%)
Jun 12, 2008	38.61	39.05	38.19	38.45	7,958,801	+0.11(+0.29%)
Jun 11, 2008	39.14	39.29	38.29	38.34	7,999,703	-0.85(-2.17%)
Jun 10, 2008	38.95	39.40	38.40	39.19	6,864,856	-0.27(-0.68%)
Jun 09, 2008	38.78	39.62	38.77	39.46	7,080,064	+0.68(+1.75%)
Jun 06, 2008	39.54	39.79	38.78	38.78	7,944,493	-1.17(-2.93%)
Jun 05, 2008	39.62	40.06	39.41	39.95	8,531,137	+0.61(+1.55%)
Jun 04, 2008	39.18	39.77	39.18	39.34	5,289,605	-0.03(-0.08%)
Jun 03, 2008	39.96	39.97	39.00	39.37	7,126,642	-0.47(-1.18%)
Jun 02, 2008	40.31	40.31	39.57	39.84	6,615,685	-0.56(-1.39%)
May 30, 2008	40.83	40.89	40.15	40.40	6,337,261	-0.23(-0.57%)
May 29, 2008	41.32	41.32	40.43	40.63	5,146,244	-0.20(-0.49%)
May 28, 2008	40.77	40.83	40.25	40.83	8,078,575	+0.60(+1.49%)
May 27, 2008	40.40	40.68	39.99	40.23	6,682,475	-0.19(-0.47%)
May 26, 2008	41.50	41.50	40.32	40.42	0	+0.00(+0.00%)
May 23, 2008	41.50	41.50	40.32	40.42	7,877,573	-1.20(-2.88%)
May 22, 2008	41.48	41.93	41.26	41.62	4,139,870	+0.24(+0.58%)
May 21, 2008	42.66	42.84	41.18	41.38	7,790,579	-1.13(-2.66%)
May 20, 2008	42.41	42.68	42.00	42.51	6,691,845	-0.03(-0.07%)
May 19, 2008	42.98	42.98	42.36	42.54	6,611,201	-0.34(-0.79%)
May 16, 2008	42.58	43.43	42.28	42.88	6,249,157	+0.38(+0.89%)
May 15, 2008	42.23	42.50	41.93	42.50	8,693,887	+0.07(+0.16%)
May 14, 2008	41.51	42.90	41.51	42.43	7,570,681	+0.67(+1.60%)
May 13, 2008	41.75	41.90	41.31	41.76	8,155,593	-0.01(-0.02%)
May 12, 2008	41.26	41.85	41.15	41.77	5,917,715	+0.54(+1.31%)
May 09, 2008	41.03	41.47	40.73	41.23	3,725,211	-0.04(-0.10%)
May 08, 2008	41.00	41.44	40.72	41.27	4,984,695	+0.58(+1.43%)
May 07, 2008	40.99	41.16	40.53	40.69	6,197,041	-0.22(-0.54%)
May 06, 2008	40.48	41.08	40.32	40.91	5,747,375	+0.13(+0.32%)
May 05, 2008	40.78	40.95	40.38	40.78	3,786,663	-0.01(-0.02%)
May 02, 2008	40.57	41.43	40.41	40.79	5,810,893	+0.39(+0.97%)
May 01, 2008	40.04	40.41	39.53	40.40	7,453,678	+0.25(+0.62%)
Apr 30, 2008	40.41	40.70	39.91	40.15	6,401,106	+0.05(+0.12%)
Apr 29, 2008	40.28	40.31	39.80	40.10	4,902,746	-0.06(-0.15%)
Apr 28, 2008	40.73	40.79	40.04	40.16	3,691,547	-0.70(-1.71%)
Apr 25, 2008	39.76	40.90	39.76	40.86	6,057,285	+1.20(+3.03%)
Apr 24, 2008	39.84	40.30	38.92	39.66	6,615,269	+0.39(+0.99%)
Apr 23, 2008	39.34	39.76	38.90	39.27	5,534,598	-0.03(-0.08%)
Apr 22, 2008	39.87	39.88	38.82	39.30	4,733,052	-0.67(-1.68%)
Apr 21, 2008	39.99	40.00	39.51	39.97	4,077,106	-0.01(-0.03%)
Apr 18, 2008	39.76	40.26	39.67	39.98	6,345,618	+0.55(+1.39%)
Apr 17, 2008	39.16	39.65	38.87	39.43	5,888,485	+0.01(+0.03%)
Apr 16, 2008	38.37	39.50	38.34	39.42	6,419,552	+1.43(+3.76%)
Apr 15, 2008	38.28	38.61	37.64	37.99	4,642,136	+0.04(+0.11%)
Apr 14, 2008	38.33	38.49	37.79	37.95	4,908,121	-0.56(-1.45%)
Apr 11, 2008	38.30	38.83	38.07	38.51	7,103,134	-0.09(-0.23%)
Apr 10, 2008	38.84	39.18	38.40	38.60	5,876,943	-0.12(-0.31%)
Apr 09, 2008	38.99	39.10	38.46	38.72	5,062,513	-0.28(-0.72%)
Apr 08, 2008	38.65	39.15	38.45	39.00	5,123,780	+0.20(+0.52%)
Apr 07, 2008	39.09	39.50	38.58	38.80	7,180,742	-0.05(-0.13%)
Apr 04, 2008	38.42	39.17	38.33	38.85	5,440,194	+0.42(+1.09%)
Apr 03, 2008	37.84	38.82	37.76	38.43	6,315,945	+0.36(+0.95%)
Apr 02, 2008	38.00	38.55	37.62	38.07	5,721,616	+0.35(+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.