Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	28.45	28.93	28.16	28.74	3,431,681	+0.26(+0.91%)
Jun 27, 2008	28.27	28.71	28.27	28.48	6,186,112	+0.29(+1.03%)
Jun 26, 2008	28.36	28.61	28.00	28.19	3,923,304	-0.43(-1.50%)
Jun 25, 2008	28.49	29.18	28.32	28.62	5,927,660	+0.32(+1.13%)
Jun 24, 2008	27.86	28.51	27.64	28.30	4,648,191	+0.39(+1.40%)
Jun 23, 2008	27.45	28.00	27.39	27.91	2,823,585	+0.49(+1.79%)
Jun 20, 2008	27.20	27.67	26.98	27.42	3,888,089	+0.09(+0.33%)
Jun 19, 2008	27.00	27.46	26.51	27.33	3,704,533	+0.31(+1.15%)
Jun 18, 2008	27.64	27.70	26.90	27.02	3,477,047	-0.74(-2.67%)
Jun 17, 2008	27.46	27.92	27.00	27.76	3,113,647	+0.38(+1.39%)
Jun 16, 2008	27.13	27.54	27.06	27.38	2,480,564	+0.15(+0.55%)
Jun 13, 2008	27.09	27.26	26.62	27.23	3,865,667	+0.23(+0.85%)
Jun 12, 2008	27.61	27.61	26.82	27.00	4,621,732	-0.51(-1.85%)
Jun 11, 2008	26.81	27.73	26.77	27.51	3,505,216	+0.64(+2.38%)
Jun 10, 2008	26.85	27.30	26.52	26.87	3,394,652	-0.38(-1.39%)
Jun 09, 2008	26.61	27.31	26.41	27.25	2,790,947	+0.85(+3.22%)
Jun 06, 2008	26.92	27.73	26.40	26.40	4,638,149	-0.47(-1.75%)
Jun 05, 2008	26.65	26.87	26.44	26.87	3,079,930	+0.26(+0.98%)
Jun 04, 2008	26.28	26.82	26.24	26.61	3,526,321	+0.21(+0.80%)
Jun 03, 2008	26.70	26.80	26.21	26.40	3,527,167	-0.33(-1.23%)
Jun 02, 2008	26.87	26.90	26.61	26.73	2,992,426	-0.29(-1.07%)
May 30, 2008	26.89	27.10	26.76	27.02	4,143,253	+0.20(+0.75%)
May 29, 2008	26.75	27.12	26.46	26.82	2,777,841	+0.02(+0.07%)
May 28, 2008	26.95	26.97	26.70	26.80	4,544,437	-0.06(-0.22%)
May 27, 2008	26.94	27.13	26.81	26.86	2,691,216	-0.02(-0.07%)
May 26, 2008	27.40	27.49	26.86	26.88	0	+0.00(+0.00%)
May 23, 2008	27.40	27.49	26.86	26.88	2,568,661	-0.54(-1.97%)
May 22, 2008	27.11	27.51	26.85	27.42	3,823,647	+0.41(+1.52%)
May 21, 2008	27.36	28.19	26.96	27.01	5,457,365	-0.35(-1.28%)
May 20, 2008	27.32	27.67	27.29	27.36	2,862,349	-0.04(-0.15%)
May 19, 2008	27.26	27.58	27.17	27.40	2,799,212	+0.10(+0.37%)
May 16, 2008	27.15	27.44	27.02	27.30	3,549,019	+0.25(+0.92%)
May 15, 2008	26.80	27.09	26.60	27.05	2,705,350	+0.32(+1.20%)
May 14, 2008	27.19	27.34	26.69	26.73	2,977,741	-0.45(-1.66%)
May 13, 2008	27.10	27.20	26.70	27.18	2,414,170	+0.21(+0.78%)
May 12, 2008	27.18	27.27	26.76	26.97	3,445,503	-0.17(-0.63%)
May 09, 2008	26.61	27.29	26.39	27.14	1,875,985	+0.57(+2.15%)
May 08, 2008	26.17	26.86	26.08	26.57	3,783,492	+0.54(+2.07%)
May 07, 2008	26.99	27.00	25.98	26.03	3,610,156	-0.67(-2.51%)
May 06, 2008	26.74	27.00	25.97	26.70	6,126,965	+0.85(+3.29%)
May 05, 2008	25.35	25.89	25.32	25.85	2,837,989	+0.46(+1.81%)
May 02, 2008	25.23	25.39	25.10	25.39	2,200,948	+0.21(+0.83%)
May 01, 2008	24.71	25.21	24.56	25.18	3,239,374	+0.48(+1.94%)
Apr 30, 2008	24.72	24.99	24.57	24.70	3,321,367	+0.07(+0.28%)
Apr 29, 2008	25.12	25.12	24.55	24.63	2,028,260	-0.47(-1.87%)
Apr 28, 2008	24.94	25.38	24.82	25.10	1,933,430	+0.16(+0.64%)
Apr 25, 2008	25.17	25.31	24.73	24.94	1,714,371	-0.25(-0.99%)
Apr 24, 2008	25.28	25.36	24.87	25.19	2,659,766	-0.11(-0.43%)
Apr 23, 2008	25.08	25.39	24.87	25.30	2,044,491	+0.27(+1.08%)
Apr 22, 2008	24.66	25.10	24.57	25.03	2,977,771	+0.31(+1.25%)
Apr 21, 2008	24.97	25.36	24.68	24.72	1,954,342	-0.34(-1.36%)
Apr 18, 2008	24.83	25.06	24.40	25.06	2,369,541	+0.50(+2.04%)
Apr 17, 2008	24.48	24.68	24.35	24.56	2,694,930	+0.05(+0.20%)
Apr 16, 2008	23.69	24.54	23.56	24.51	2,963,367	+0.92(+3.90%)
Apr 15, 2008	23.68	23.85	23.43	23.59	2,012,664	+0.05(+0.21%)
Apr 14, 2008	23.25	23.65	23.16	23.54	1,265,227	+0.24(+1.03%)
Apr 11, 2008	23.44	23.50	23.20	23.30	1,981,176	-0.16(-0.68%)
Apr 10, 2008	23.83	23.89	23.37	23.46	2,051,821	-0.41(-1.72%)
Apr 09, 2008	23.61	24.05	23.61	23.87	1,558,394	+0.13(+0.55%)
Apr 08, 2008	23.50	23.88	23.27	23.74	1,316,853	+0.16(+0.68%)
Apr 07, 2008	23.69	23.95	23.54	23.58	1,717,500	-0.06(-0.25%)
Apr 04, 2008	23.26	23.87	23.26	23.64	2,508,174	+0.37(+1.59%)
Apr 03, 2008	23.11	23.36	22.98	23.27	2,940,272	+0.15(+0.65%)
Apr 02, 2008	22.94	23.32	22.76	23.12	5,941,624	+0.16(+0.70%)

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.