Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	29.35	29.37	28.50	28.55	4,567,398	-0.81(-2.75%)
Jun 27, 2008	30.19	30.84	28.98	29.36	6,057,714	-0.87(-2.88%)
Jun 26, 2008	30.19	31.19	30.17	30.23	3,079,716	-0.93(-3.00%)
Jun 25, 2008	31.13	32.00	30.87	31.16	3,455,844	+0.15(+0.50%)
Jun 24, 2008	30.98	31.36	30.45	31.01	2,707,718	+0.08(+0.27%)
Jun 23, 2008	31.37	31.66	30.66	30.92	2,970,961	-0.37(-1.19%)
Jun 20, 2008	31.36	32.25	31.18	31.29	4,580,958	-1.10(-3.38%)
Jun 19, 2008	32.23	32.39	31.25	32.39	3,539,243	+0.31(+0.96%)
Jun 18, 2008	31.86	32.14	31.46	32.08	3,591,923	+0.00(+0.00%)
Jun 17, 2008	32.81	33.06	32.05	32.08	1,797,747	-0.80(-2.43%)
Jun 16, 2008	32.14	33.09	32.14	32.88	2,650,991	+0.22(+0.67%)
Jun 13, 2008	32.26	32.75	31.74	32.66	3,513,362	+0.94(+2.97%)
Jun 12, 2008	31.06	32.54	31.06	31.72	3,395,526	+0.77(+2.47%)
Jun 11, 2008	31.99	32.38	30.96	30.96	4,107,501	-1.12(-3.50%)
Jun 10, 2008	32.55	32.68	31.46	32.08	3,000,377	+0.24(+0.75%)
Jun 09, 2008	32.60	32.65	31.34	31.84	3,192,741	-0.29(-0.90%)
Jun 06, 2008	32.92	33.41	31.98	32.13	3,987,305	-1.45(-4.33%)
Jun 05, 2008	32.85	33.68	32.75	33.58	2,950,338	+0.84(+2.57%)
Jun 04, 2008	32.46	33.40	32.26	32.74	2,976,516	+0.13(+0.39%)
Jun 03, 2008	32.55	33.21	31.80	32.61	3,074,425	+0.13(+0.39%)
Jun 02, 2008	32.88	32.91	32.13	32.49	3,579,431	-0.69(-2.07%)
May 30, 2008	33.10	33.56	32.97	33.18	4,359,806	+0.17(+0.51%)
May 29, 2008	32.42	33.26	32.11	33.01	2,611,325	+0.59(+1.82%)
May 28, 2008	32.52	32.74	32.05	32.42	3,993,016	+0.11(+0.33%)
May 27, 2008	32.44	32.79	32.08	32.31	3,913,173	-0.11(-0.32%)
May 26, 2008	32.61	32.78	32.19	32.42	0	+0.00(+0.00%)
May 23, 2008	32.61	32.78	32.19	32.42	4,606,206	-0.50(-1.51%)
May 22, 2008	32.50	33.01	31.72	32.92	12,773,450	+0.25(+0.75%)
May 21, 2008	33.79	34.27	32.37	32.67	10,448,470	-1.13(-3.34%)
May 20, 2008	34.45	34.55	33.53	33.80	4,160,433	-1.13(-3.24%)
May 19, 2008	34.77	35.62	34.69	34.93	2,649,595	-0.05(-0.14%)
May 16, 2008	35.13	35.60	34.83	34.98	2,702,379	-0.58(-1.62%)
May 15, 2008	35.42	35.78	35.15	35.56	3,250,970	+0.09(+0.26%)
May 14, 2008	35.38	35.80	35.18	35.46	1,782,748	+0.28(+0.80%)
May 13, 2008	35.32	35.44	34.87	35.18	2,904,879	+0.03(+0.08%)
May 12, 2008	33.96	35.16	33.96	35.16	2,603,210	+1.05(+3.09%)
May 09, 2008	33.35	34.70	32.99	34.10	3,330,774	+0.46(+1.36%)
May 08, 2008	34.23	34.55	33.39	33.65	2,945,267	-0.39(-1.13%)
May 07, 2008	35.11	35.48	33.90	34.03	3,040,191	-1.00(-2.85%)
May 06, 2008	34.36	35.29	33.73	35.03	3,052,139	+0.41(+1.18%)
May 05, 2008	35.14	35.37	34.20	34.62	3,019,641	-0.80(-2.26%)
May 02, 2008	35.46	36.19	34.89	35.42	3,264,933	+0.23(+0.66%)
May 01, 2008	33.09	35.46	33.09	35.19	5,053,584	+1.85(+5.56%)
Apr 30, 2008	33.11	33.84	32.97	33.34	4,696,944	+0.22(+0.68%)
Apr 29, 2008	33.20	33.30	32.81	33.11	3,448,344	-0.20(-0.61%)
Apr 28, 2008	33.84	33.84	33.04	33.32	5,659,357	-0.31(-0.92%)
Apr 25, 2008	33.82	34.21	33.44	33.63	5,675,185	+0.04(+0.10%)
Apr 24, 2008	33.03	33.74	32.77	33.59	6,987,555	+0.57(+1.72%)
Apr 23, 2008	32.78	34.41	32.59	33.02	8,089,624	-2.28(-6.46%)
Apr 22, 2008	36.12	36.19	35.19	35.30	2,399,444	-0.78(-2.16%)
Apr 21, 2008	36.35	36.50	35.81	36.08	1,643,088	-0.53(-1.46%)
Apr 18, 2008	36.69	37.67	36.15	36.62	3,570,763	+0.47(+1.30%)
Apr 17, 2008	35.96	36.34	35.80	36.15	2,656,832	-0.01(-0.02%)
Apr 16, 2008	35.91	36.50	35.84	36.15	3,243,232	+0.48(+1.34%)
Apr 15, 2008	35.31	35.73	34.96	35.68	1,668,896	+0.71(+2.03%)
Apr 14, 2008	35.80	35.96	34.90	34.97	2,054,719	-0.92(-2.56%)
Apr 11, 2008	36.52	37.07	35.85	35.89	1,976,682	-1.37(-3.67%)
Apr 10, 2008	37.02	37.82	36.90	37.25	2,178,027	+0.15(+0.42%)
Apr 09, 2008	37.62	37.91	36.75	37.10	1,865,092	-0.52(-1.38%)
Apr 08, 2008	38.29	38.51	37.40	37.62	2,174,385	-0.84(-2.17%)
Apr 07, 2008	38.61	39.07	38.17	38.46	1,985,231	+0.15(+0.38%)
Apr 04, 2008	39.20	39.29	38.13	38.31	1,496,948	-0.76(-1.94%)
Apr 03, 2008	38.14	39.43	37.90	39.07	2,080,144	+0.71(+1.85%)
Apr 02, 2008	38.59	39.21	37.98	38.36	2,542,926	-0.07(-0.18%)

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.