Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	42.38	42.62	39.47	41.76	179,743	-0.38(-0.91%)
Jun 27, 2008	42.08	42.80	41.45	42.14	459,141	+0.17(+0.42%)
Jun 26, 2008	42.46	43.38	40.13	41.97	503,223	-0.96(-2.23%)
Jun 25, 2008	43.16	43.38	39.43	42.93	262,461	-0.30(-0.69%)
Jun 24, 2008	41.81	44.12	41.49	43.22	347,463	+1.02(+2.41%)
Jun 23, 2008	42.28	42.33	41.55	42.21	140,084	+0.22(+0.52%)
Jun 20, 2008	41.37	42.13	41.24	41.99	233,113	+0.28(+0.68%)
Jun 19, 2008	40.97	42.00	40.63	41.71	78,212	+0.71(+1.73%)
Jun 18, 2008	40.87	42.00	40.44	41.00	98,919	-0.19(-0.46%)
Jun 17, 2008	40.92	42.16	39.98	41.18	149,423	+0.25(+0.60%)
Jun 16, 2008	40.66	41.21	40.35	40.94	131,225	+0.20(+0.50%)
Jun 13, 2008	39.95	40.73	39.68	40.73	143,544	+1.28(+3.24%)
Jun 12, 2008	40.70	41.20	39.12	39.46	195,917	-0.84(-2.09%)
Jun 11, 2008	42.29	42.58	40.18	40.30	151,578	-2.21(-5.21%)
Jun 10, 2008	42.54	43.15	42.12	42.51	206,600	-0.68(-1.58%)
Jun 09, 2008	43.62	45.12	42.85	43.19	165,717	-0.40(-0.92%)
Jun 06, 2008	43.87	45.70	43.43	43.59	199,395	-1.50(-3.33%)
Jun 05, 2008	45.64	46.02	44.26	45.09	638,857	-2.72(-5.69%)
Jun 04, 2008	47.80	49.11	47.41	47.82	168,607	-0.28(-0.57%)
Jun 03, 2008	49.31	49.31	48.05	48.09	217,588	-0.61(-1.25%)
Jun 02, 2008	49.62	49.78	47.47	48.70	218,854	-0.88(-1.77%)
May 30, 2008	49.12	49.87	48.40	49.58	133,419	+0.60(+1.23%)
May 29, 2008	48.17	49.50	48.15	48.98	134,989	+0.56(+1.15%)
May 28, 2008	48.84	48.84	47.56	48.42	175,660	-0.33(-0.67%)
May 27, 2008	47.78	49.41	46.51	48.74	265,712	+1.53(+3.24%)
May 26, 2008	47.82	48.79	46.50	47.21	126,690	+0.00(+0.00%)
May 23, 2008	47.82	48.79	46.50	47.21	126,690	-0.94(-1.94%)
May 22, 2008	47.37	48.24	47.24	48.15	242,705	+0.76(+1.61%)
May 21, 2008	46.37	48.46	46.37	47.39	587,398	+1.28(+2.77%)
May 20, 2008	44.55	46.17	43.90	46.11	261,773	+1.45(+3.25%)
May 19, 2008	44.86	45.75	44.28	44.66	244,464	-0.05(-0.11%)
May 16, 2008	45.04	45.04	42.59	44.71	216,009	-0.01(-0.03%)
May 15, 2008	42.31	45.20	42.07	44.72	241,745	+2.50(+5.93%)
May 14, 2008	43.53	44.62	42.02	42.22	159,319	-1.22(-2.81%)
May 13, 2008	43.22	44.33	42.79	43.44	145,043	-0.23(-0.52%)
May 12, 2008	43.16	43.67	42.05	43.67	174,782	+0.15(+0.33%)
May 09, 2008	42.61	45.92	42.56	43.52	434,446	-1.32(-2.95%)
May 08, 2008	44.66	46.30	44.12	44.84	176,945	+0.22(+0.49%)
May 07, 2008	46.22	46.42	44.32	44.62	156,322	-1.45(-3.15%)
May 06, 2008	45.35	46.34	45.23	46.07	90,176	+0.33(+0.73%)
May 05, 2008	45.99	46.44	45.36	45.74	64,173	-0.25(-0.54%)
May 02, 2008	46.97	47.31	45.55	45.99	131,295	-0.61(-1.31%)
May 01, 2008	45.33	46.63	45.33	46.60	242,581	+1.14(+2.51%)
Apr 30, 2008	45.12	46.44	45.12	45.46	106,636	+0.39(+0.87%)
Apr 29, 2008	46.39	46.39	44.74	45.07	132,662	-1.10(-2.37%)
Apr 28, 2008	45.70	46.78	43.21	46.16	211,896	+0.30(+0.65%)
Apr 25, 2008	45.81	45.99	42.53	45.86	73,506	+0.33(+0.72%)
Apr 24, 2008	45.51	46.29	44.62	45.54	216,486	-0.12(-0.27%)
Apr 23, 2008	45.79	46.34	43.90	45.66	262,542	+0.11(+0.24%)
Apr 22, 2008	45.78	46.05	44.83	45.55	111,439	-0.62(-1.35%)
Apr 21, 2008	45.78	46.91	45.70	46.18	126,318	-0.07(-0.14%)
Apr 18, 2008	45.28	46.65	44.93	46.24	142,348	+1.91(+4.30%)
Apr 17, 2008	43.45	44.72	43.00	44.33	238,634	+0.79(+1.82%)
Apr 16, 2008	42.08	43.66	42.08	43.54	140,237	+1.87(+4.49%)
Apr 15, 2008	41.49	42.12	40.84	41.67	74,304	+0.38(+0.93%)
Apr 14, 2008	41.50	41.66	40.78	41.29	203,448	-0.54(-1.28%)
Apr 11, 2008	42.30	43.16	41.53	41.82	270,815	-1.35(-3.13%)
Apr 10, 2008	42.32	43.78	41.99	43.17	321,126	+0.73(+1.71%)
Apr 09, 2008	41.61	42.99	41.61	42.45	219,951	-0.52(-1.20%)
Apr 08, 2008	41.63	43.12	41.63	42.96	251,000	+0.81(+1.93%)
Apr 07, 2008	42.78	43.34	41.97	42.15	199,173	-0.25(-0.60%)
Apr 04, 2008	40.14	42.57	38.80	42.40	406,248	+1.92(+4.75%)
Apr 03, 2008	41.08	41.22	39.83	40.48	193,885	-0.65(-1.57%)
Apr 02, 2008	40.92	42.05	40.53	41.13	211,500	+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.