Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	26.98	27.80	26.41	26.67	24,928,262	-0.47(-1.74%)
Jun 27, 2008	27.32	27.73	26.67	27.15	35,004,524	-0.09(-0.33%)
Jun 26, 2008	27.73	28.23	27.13	27.23	29,695,296	-1.00(-3.54%)
Jun 25, 2008	28.83	29.21	28.06	28.23	31,870,680	-0.18(-0.65%)
Jun 24, 2008	27.73	29.02	27.11	28.42	29,145,156	+0.72(+2.59%)
Jun 23, 2008	28.76	28.76	27.62	27.70	23,472,996	-0.90(-3.15%)
Jun 20, 2008	29.38	29.50	28.48	28.60	32,317,402	-1.12(-3.76%)
Jun 19, 2008	30.04	30.08	28.54	29.72	36,849,100	-0.37(-1.23%)
Jun 18, 2008	28.01	30.84	27.67	30.09	56,209,484	+0.07(+0.25%)
Jun 17, 2008	31.87	32.14	29.39	30.02	35,155,460	-1.26(-4.02%)
Jun 16, 2008	30.70	31.89	30.52	31.27	24,514,174	+0.92(+3.05%)
Jun 13, 2008	28.79	30.36	28.51	30.35	34,583,640	+1.97(+6.93%)
Jun 12, 2008	27.92	29.65	27.90	28.38	33,912,560	+0.92(+3.37%)
Jun 11, 2008	28.99	29.22	27.29	27.46	33,866,340	-1.55(-5.35%)
Jun 10, 2008	28.98	29.48	28.26	29.01	29,771,380	-0.12(-0.41%)
Jun 09, 2008	30.27	30.51	28.64	29.13	30,328,774	-1.05(-3.48%)
Jun 06, 2008	32.65	32.74	30.07	30.18	32,813,494	-2.80(-8.48%)
Jun 05, 2008	32.18	33.14	32.00	32.97	18,321,418	+0.91(+2.84%)
Jun 04, 2008	31.80	32.66	31.64	32.06	20,851,450	+0.53(+1.66%)
Jun 03, 2008	32.13	32.50	30.74	31.54	21,679,320	-0.33(-1.04%)
Jun 02, 2008	32.68	32.94	31.28	31.87	20,964,634	-0.84(-2.55%)
May 30, 2008	32.67	32.91	32.37	32.71	12,809,370	+0.33(+1.03%)
May 29, 2008	31.51	32.75	31.41	32.37	13,583,786	+0.75(+2.36%)
May 28, 2008	31.52	31.63	30.88	31.63	16,391,739	+0.39(+1.25%)
May 27, 2008	30.58	31.42	30.41	31.24	14,230,708	+0.30(+0.98%)
May 26, 2008	31.55	31.64	30.71	30.93	0	+0.00(+0.00%)
May 23, 2008	31.55	31.64	30.71	30.93	14,863,433	-0.83(-2.61%)
May 22, 2008	31.26	32.27	31.24	31.76	20,545,102	+0.04(+0.14%)
May 21, 2008	33.13	33.19	31.46	31.72	27,190,038	-1.41(-4.26%)
May 20, 2008	33.90	33.95	32.75	33.13	17,561,764	-1.04(-3.03%)
May 19, 2008	34.98	35.31	33.99	34.16	12,376,963	-0.75(-2.14%)
May 16, 2008	35.30	35.42	34.50	34.91	8,775,310	-0.37(-1.05%)
May 15, 2008	34.83	35.34	34.44	35.28	11,707,188	+0.55(+1.60%)
May 14, 2008	34.65	35.33	34.21	34.73	14,172,532	+0.26(+0.75%)
May 13, 2008	35.21	35.43	34.33	34.47	12,066,095	-0.77(-2.18%)
May 12, 2008	34.32	35.59	34.06	35.24	14,312,139	+1.25(+3.68%)
May 09, 2008	34.16	35.13	33.71	33.99	9,075,138	-0.38(-1.12%)
May 08, 2008	35.15	35.15	33.55	34.37	17,189,860	-0.54(-1.55%)
May 07, 2008	36.43	36.60	34.78	34.91	15,082,079	-1.36(-3.75%)
May 06, 2008	35.63	36.59	35.07	36.27	14,186,923	+0.24(+0.68%)
May 05, 2008	36.85	37.28	35.88	36.03	15,375,367	-1.18(-3.16%)
May 02, 2008	37.90	38.02	36.57	37.20	18,409,662	-0.01(-0.04%)
May 01, 2008	36.13	37.71	35.69	37.22	16,894,238	+1.28(+3.56%)
Apr 30, 2008	36.28	36.69	35.65	35.94	20,615,940	-0.27(-0.74%)
Apr 29, 2008	36.79	37.01	35.78	36.20	15,512,090	-0.70(-1.90%)
Apr 28, 2008	37.69	37.78	36.88	36.91	10,997,696	-0.55(-1.46%)
Apr 25, 2008	37.77	38.12	36.74	37.45	19,663,390	+0.19(+0.52%)
Apr 24, 2008	35.35	37.61	35.32	37.26	23,579,872	+2.23(+6.35%)
Apr 23, 2008	34.81	35.63	34.70	35.04	14,948,882	+0.14(+0.40%)
Apr 22, 2008	34.90	35.20	34.17	34.90	17,046,384	-0.01(-0.02%)
Apr 21, 2008	35.30	35.45	34.64	34.90	15,914,860	-0.42(-1.19%)
Apr 18, 2008	35.29	36.23	35.18	35.32	21,334,784	+1.00(+2.91%)
Apr 17, 2008	33.16	34.70	33.16	34.33	18,187,324	+0.74(+2.20%)
Apr 16, 2008	33.05	33.70	32.25	33.59	18,993,756	+1.41(+4.37%)
Apr 15, 2008	32.06	32.48	31.45	32.18	16,166,917	+0.41(+1.28%)
Apr 14, 2008	32.17	32.43	31.42	31.77	14,482,675	-0.49(-1.51%)
Apr 11, 2008	32.44	33.53	32.11	32.26	19,160,954	-0.60(-1.82%)
Apr 10, 2008	33.82	34.25	32.71	32.86	22,477,802	-1.23(-3.60%)
Apr 09, 2008	34.93	35.55	33.77	34.09	19,156,982	-1.12(-3.19%)
Apr 08, 2008	35.45	35.86	34.77	35.21	14,898,472	-0.35(-0.98%)
Apr 07, 2008	35.55	36.25	34.77	35.56	14,553,396	+0.36(+1.03%)
Apr 04, 2008	36.15	36.23	35.02	35.20	17,830,696	-0.95(-2.62%)
Apr 03, 2008	36.03	36.79	35.31	36.15	16,194,994	-0.16(-0.43%)
Apr 02, 2008	36.15	37.09	35.98	36.30	18,557,862	+0.18(+0.49%)

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.