Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	31.00	32.43	30.71	32.17	2,302,693	+0.69(+2.20%)
Jun 27, 2008	31.91	32.13	30.74	31.48	2,043,296	-0.13(-0.40%)
Jun 26, 2008	32.36	32.62	31.45	31.61	1,578,336	-1.20(-3.66%)
Jun 25, 2008	33.36	33.36	32.31	32.81	1,057,750	-0.18(-0.54%)
Jun 24, 2008	33.74	33.74	32.72	32.99	1,444,148	-1.01(-2.97%)
Jun 23, 2008	34.35	34.68	33.68	34.00	1,076,452	-0.36(-1.06%)
Jun 20, 2008	35.17	35.26	34.22	34.36	884,186	-1.08(-3.06%)
Jun 19, 2008	35.31	35.62	34.66	35.44	707,758	+0.32(+0.92%)
Jun 18, 2008	35.90	35.93	34.80	35.12	714,627	-0.28(-0.79%)
Jun 17, 2008	36.06	36.16	35.31	35.40	819,844	-0.48(-1.33%)
Jun 16, 2008	35.39	36.28	35.34	35.88	778,491	+0.23(+0.65%)
Jun 13, 2008	34.97	36.03	34.97	35.65	806,861	+1.07(+3.09%)
Jun 12, 2008	34.71	35.64	34.49	34.58	1,270,343	+0.08(+0.23%)
Jun 11, 2008	35.56	35.79	34.38	34.50	1,433,675	-1.05(-2.96%)
Jun 10, 2008	35.66	36.25	34.92	35.55	889,167	-0.08(-0.24%)
Jun 09, 2008	36.33	36.63	35.32	35.63	1,106,229	+0.12(+0.34%)
Jun 06, 2008	36.75	37.13	35.39	35.51	1,215,376	-1.63(-4.38%)
Jun 05, 2008	36.16	37.29	36.16	37.14	1,101,065	+1.08(+3.01%)
Jun 04, 2008	35.41	36.72	35.32	36.06	1,682,915	+0.43(+1.20%)
Jun 03, 2008	36.43	36.73	35.10	35.63	1,753,807	-0.58(-1.61%)
Jun 02, 2008	37.07	37.27	35.74	36.21	2,054,291	-1.22(-3.26%)
May 30, 2008	37.43	37.96	37.19	37.43	1,246,477	+0.34(+0.93%)
May 29, 2008	37.71	38.10	36.85	37.09	1,476,571	-0.86(-2.26%)
May 28, 2008	37.47	38.06	36.77	37.94	1,013,912	+0.79(+2.12%)
May 27, 2008	37.53	37.53	36.05	37.16	1,294,063	-0.11(-0.30%)
May 26, 2008	36.63	37.42	36.55	37.27	0	+0.00(+0.00%)
May 23, 2008	36.63	37.42	36.55	37.27	963,426	+0.45(+1.22%)
May 22, 2008	37.27	37.29	36.13	36.82	1,050,581	-0.32(-0.85%)
May 21, 2008	38.95	38.95	36.79	37.14	1,256,577	-1.52(-3.94%)
May 20, 2008	38.75	38.75	37.73	38.66	1,368,175	-0.05(-0.14%)
May 19, 2008	38.55	39.65	38.45	38.71	1,325,020	+0.37(+0.97%)
May 16, 2008	38.25	38.79	37.87	38.34	1,784,882	+0.36(+0.96%)
May 15, 2008	37.73	38.11	37.34	37.98	1,390,471	+0.31(+0.83%)
May 14, 2008	38.74	38.86	37.40	37.66	1,618,678	-0.62(-1.62%)
May 13, 2008	37.90	38.56	37.71	38.28	1,672,126	+0.72(+1.91%)
May 12, 2008	37.46	37.98	37.10	37.56	1,428,379	+0.00(+0.00%)
May 09, 2008	36.87	37.77	36.64	37.56	962,936	+0.35(+0.95%)
May 08, 2008	36.97	37.90	36.88	37.21	1,725,339	+0.50(+1.37%)
May 07, 2008	36.70	38.07	36.68	36.71	1,887,948	-0.10(-0.26%)
May 06, 2008	35.84	37.01	35.78	36.80	1,114,417	+0.49(+1.35%)
May 05, 2008	35.57	36.53	35.81	36.31	1,470,030	+0.21(+0.57%)
May 02, 2008	35.47	36.26	35.47	36.10	2,103,626	+1.05(+3.00%)
May 01, 2008	35.10	35.51	34.56	35.05	1,963,709	-0.37(-1.04%)
Apr 30, 2008	36.35	36.35	33.26	35.42	5,698,567	-1.79(-4.82%)
Apr 29, 2008	37.72	38.50	36.94	37.22	2,191,959	-0.36(-0.97%)
Apr 28, 2008	37.72	37.98	36.59	37.58	1,306,925	-0.33(-0.86%)
Apr 25, 2008	37.28	38.16	36.41	37.91	1,767,085	+0.73(+1.98%)
Apr 24, 2008	38.12	38.17	36.36	37.17	1,870,092	-0.90(-2.37%)
Apr 23, 2008	37.90	38.14	37.01	38.08	1,386,217	+0.17(+0.45%)
Apr 22, 2008	38.23	38.97	37.29	37.91	1,712,952	-0.47(-1.23%)
Apr 21, 2008	37.80	38.88	36.88	38.38	1,945,967	+0.64(+1.71%)
Apr 18, 2008	36.35	38.44	36.03	37.73	2,781,049	+2.20(+6.19%)
Apr 17, 2008	35.27	35.78	34.52	35.53	1,267,937	+0.01(+0.01%)
Apr 16, 2008	34.36	35.69	34.23	35.53	1,745,392	+1.41(+4.12%)
Apr 15, 2008	33.41	34.15	33.22	34.12	1,135,429	+0.99(+3.00%)
Apr 14, 2008	33.57	33.72	32.78	33.13	1,587,214	-0.59(-1.74%)
Apr 11, 2008	35.12	35.12	33.51	33.72	1,138,782	-1.40(-3.99%)
Apr 10, 2008	34.25	35.30	33.68	35.12	1,099,293	+0.78(+2.28%)
Apr 09, 2008	35.43	35.43	33.95	34.33	1,278,260	-1.12(-3.16%)
Apr 08, 2008	34.65	35.93	34.36	35.45	1,853,174	+0.71(+2.05%)
Apr 07, 2008	35.03	35.65	34.44	34.74	1,038,809	-0.05(-0.14%)
Apr 04, 2008	33.84	35.26	33.52	34.79	1,323,830	+0.91(+2.70%)
Apr 03, 2008	34.43	34.43	33.44	33.87	1,283,719	-0.34(-0.99%)
Apr 02, 2008	33.04	34.59	32.92	34.21	1,769,697	+1.39(+4.22%)

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.