Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.98	32.41	30.69	32.15	2,304,229	+0.69(+2.20%)
Jun 27, 2008	31.89	32.11	30.72	31.46	2,044,660	-0.13(-0.40%)
Jun 26, 2008	32.33	32.60	31.43	31.58	1,579,389	-1.20(-3.66%)
Jun 25, 2008	33.33	33.33	32.29	32.78	1,058,455	-0.18(-0.54%)
Jun 24, 2008	33.72	33.72	32.70	32.96	1,445,112	-1.01(-2.97%)
Jun 23, 2008	34.33	34.66	33.66	33.97	1,077,170	-0.36(-1.06%)
Jun 20, 2008	35.15	35.24	34.19	34.34	884,776	-1.08(-3.06%)
Jun 19, 2008	35.28	35.59	34.64	35.42	708,230	+0.32(+0.92%)
Jun 18, 2008	35.87	35.90	34.78	35.10	715,104	-0.28(-0.79%)
Jun 17, 2008	36.03	36.13	35.28	35.38	820,391	-0.48(-1.33%)
Jun 16, 2008	35.36	36.26	35.32	35.85	779,011	+0.23(+0.65%)
Jun 13, 2008	34.95	36.01	34.95	35.62	807,399	+1.07(+3.09%)
Jun 12, 2008	34.69	35.62	34.46	34.55	1,271,190	+0.08(+0.23%)
Jun 11, 2008	35.53	35.77	34.35	34.47	1,434,632	-1.05(-2.96%)
Jun 10, 2008	35.64	36.23	34.90	35.53	889,760	-0.08(-0.24%)
Jun 09, 2008	36.31	36.61	35.29	35.61	1,106,967	+0.12(+0.34%)
Jun 06, 2008	36.73	37.10	35.36	35.49	1,216,187	-1.63(-4.38%)
Jun 05, 2008	36.14	37.26	36.14	37.12	1,101,800	+1.08(+3.01%)
Jun 04, 2008	35.38	36.70	35.29	36.03	1,684,037	+0.43(+1.20%)
Jun 03, 2008	36.40	36.70	35.08	35.61	1,754,977	-0.58(-1.61%)
Jun 02, 2008	37.05	37.25	35.72	36.19	2,055,662	-1.22(-3.26%)
May 30, 2008	37.41	37.94	37.16	37.41	1,247,308	+0.34(+0.93%)
May 29, 2008	37.69	38.08	36.83	37.06	1,477,556	-0.86(-2.26%)
May 28, 2008	37.45	38.04	36.74	37.92	1,014,588	+0.79(+2.12%)
May 27, 2008	37.51	37.51	36.02	37.13	1,294,926	-0.11(-0.30%)
May 26, 2008	36.60	37.40	36.52	37.24	0	+0.00(+0.00%)
May 23, 2008	36.60	37.40	36.52	37.24	964,069	+0.45(+1.22%)
May 22, 2008	37.25	37.27	36.10	36.79	1,051,282	-0.32(-0.85%)
May 21, 2008	38.93	38.93	36.77	37.11	1,257,415	-1.52(-3.94%)
May 20, 2008	38.73	38.73	37.71	38.63	1,369,088	-0.05(-0.14%)
May 19, 2008	38.53	39.63	38.42	38.69	1,325,904	+0.37(+0.97%)
May 16, 2008	38.23	38.76	37.85	38.32	1,786,072	+0.36(+0.96%)
May 15, 2008	37.70	38.09	37.31	37.95	1,391,399	+0.31(+0.83%)
May 14, 2008	38.71	38.83	37.38	37.64	1,619,758	-0.62(-1.62%)
May 13, 2008	37.88	38.54	37.69	38.26	1,673,242	+0.72(+1.91%)
May 12, 2008	37.43	37.95	37.07	37.54	1,429,332	+0.00(+0.00%)
May 09, 2008	36.84	37.75	36.62	37.54	963,579	+0.35(+0.95%)
May 08, 2008	36.95	37.88	36.86	37.19	1,726,491	+0.50(+1.37%)
May 07, 2008	36.68	38.05	36.65	36.68	1,889,207	-0.10(-0.26%)
May 06, 2008	35.82	36.98	35.75	36.78	1,115,160	+0.49(+1.35%)
May 05, 2008	35.55	36.50	35.78	36.29	1,471,011	+0.21(+0.57%)
May 02, 2008	35.45	36.24	35.45	36.08	2,105,029	+1.05(+3.00%)
May 01, 2008	35.07	35.49	34.53	35.03	1,965,019	-0.37(-1.04%)
Apr 30, 2008	36.32	36.32	33.23	35.40	5,702,369	-1.79(-4.82%)
Apr 29, 2008	37.70	38.47	36.91	37.19	2,193,422	-0.36(-0.97%)
Apr 28, 2008	37.70	37.96	36.56	37.55	1,307,797	-0.33(-0.86%)
Apr 25, 2008	37.25	38.13	36.39	37.88	1,768,264	+0.73(+1.98%)
Apr 24, 2008	38.09	38.14	36.34	37.15	1,871,340	-0.90(-2.37%)
Apr 23, 2008	37.88	38.11	36.98	38.05	1,387,142	+0.17(+0.45%)
Apr 22, 2008	38.20	38.94	37.26	37.88	1,714,095	-0.47(-1.23%)
Apr 21, 2008	37.78	38.85	36.86	38.35	1,947,265	+0.64(+1.71%)
Apr 18, 2008	36.32	38.42	36.01	37.71	2,782,904	+2.20(+6.19%)
Apr 17, 2008	35.25	35.75	34.50	35.51	1,268,783	+0.01(+0.01%)
Apr 16, 2008	34.34	35.66	34.21	35.51	1,746,557	+1.41(+4.12%)
Apr 15, 2008	33.39	34.12	33.20	34.10	1,136,186	+0.99(+3.00%)
Apr 14, 2008	33.54	33.69	32.76	33.11	1,588,273	-0.59(-1.74%)
Apr 11, 2008	35.09	35.09	33.49	33.69	1,139,542	-1.40(-3.99%)
Apr 10, 2008	34.23	35.28	33.66	35.09	1,100,027	+0.78(+2.28%)
Apr 09, 2008	35.40	35.40	33.93	34.31	1,279,113	-1.12(-3.16%)
Apr 08, 2008	34.63	35.90	34.34	35.43	1,854,410	+0.71(+2.05%)
Apr 07, 2008	35.01	35.63	34.42	34.72	1,039,502	-0.05(-0.14%)
Apr 04, 2008	33.81	35.24	33.50	34.77	1,324,714	+0.91(+2.70%)
Apr 03, 2008	34.41	34.41	33.42	33.85	1,284,575	-0.34(-0.99%)
Apr 02, 2008	33.02	34.57	32.89	34.19	1,770,878	+1.38(+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.