Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	29.70	29.92	29.34	29.41	3,980,219	-0.39(-1.31%)
Jun 27, 2008	30.28	30.31	29.61	29.80	3,872,013	-0.33(-1.10%)
Jun 26, 2008	31.05	31.17	30.00	30.13	4,405,540	-1.12(-3.58%)
Jun 25, 2008	31.06	31.55	30.67	31.25	3,440,298	+0.35(+1.13%)
Jun 24, 2008	30.40	31.48	30.30	30.90	4,449,873	+0.39(+1.28%)
Jun 23, 2008	31.00	31.33	30.38	30.51	3,338,008	-0.41(-1.33%)
Jun 20, 2008	31.64	31.71	30.78	30.92	3,245,457	-0.98(-3.07%)
Jun 19, 2008	31.28	32.13	31.08	31.90	2,117,805	+0.44(+1.40%)
Jun 18, 2008	31.80	31.89	31.34	31.46	3,323,762	-0.26(-0.82%)
Jun 17, 2008	31.95	32.64	31.60	31.72	10,237,473	-1.88(-5.60%)
Jun 16, 2008	32.90	33.70	32.59	33.60	1,510,371	+0.40(+1.20%)
Jun 13, 2008	32.66	33.50	32.54	33.20	2,165,971	+0.44(+1.34%)
Jun 12, 2008	32.14	33.29	32.13	32.76	3,371,267	+0.15(+0.46%)
Jun 11, 2008	33.61	33.80	32.59	32.61	3,917,497	-1.19(-3.52%)
Jun 10, 2008	33.98	34.25	33.71	33.80	1,797,471	-0.49(-1.43%)
Jun 09, 2008	34.96	34.96	33.59	34.29	2,999,056	-0.39(-1.12%)
Jun 06, 2008	35.13	35.88	34.60	34.68	4,846,831	-0.99(-2.78%)
Jun 05, 2008	34.90	35.71	34.82	35.67	2,566,090	+0.74(+2.12%)
Jun 04, 2008	34.41	35.14	34.41	34.93	2,803,925	+0.54(+1.57%)
Jun 03, 2008	34.25	34.98	33.98	34.39	3,752,176	+0.21(+0.61%)
Jun 02, 2008	34.05	34.37	33.37	34.18	3,385,733	-0.05(-0.15%)
May 30, 2008	34.47	34.72	34.03	34.23	2,368,255	-0.21(-0.61%)
May 29, 2008	33.50	34.78	33.40	34.44	2,103,493	+0.77(+2.29%)
May 28, 2008	34.20	34.23	32.92	33.67	2,882,493	-0.42(-1.23%)
May 27, 2008	34.10	34.20	33.31	34.09	2,174,018	+0.37(+1.10%)
May 26, 2008	34.59	34.59	33.50	33.72	3,383,252	+0.00(+0.00%)
May 23, 2008	34.59	34.59	33.50	33.72	3,383,252	-0.73(-2.12%)
May 22, 2008	34.92	34.95	34.22	34.45	3,590,990	-0.57(-1.63%)
May 21, 2008	35.67	35.95	34.67	35.02	3,185,825	-0.43(-1.21%)
May 20, 2008	34.74	35.53	34.35	35.45	4,003,634	+0.68(+1.96%)
May 19, 2008	35.51	36.00	34.46	34.77	3,940,081	-1.00(-2.80%)
May 16, 2008	36.11	36.17	35.30	35.77	3,390,964	-0.42(-1.16%)
May 15, 2008	34.66	36.20	34.48	36.19	3,700,764	+1.38(+3.96%)
May 14, 2008	34.49	35.14	34.25	34.81	4,084,117	+0.52(+1.52%)
May 13, 2008	33.77	34.58	33.58	34.29	2,720,798	+0.21(+0.62%)
May 12, 2008	34.00	34.18	33.55	34.08	2,441,287	+0.16(+0.47%)
May 09, 2008	33.87	34.24	33.51	33.92	1,763,790	-0.46(-1.34%)
May 08, 2008	33.95	34.57	33.78	34.38	2,463,290	+0.38(+1.12%)
May 07, 2008	33.89	34.50	33.57	34.00	3,011,098	-0.04(-0.12%)
May 06, 2008	33.00	34.17	32.66	34.04	2,705,738	+0.81(+2.44%)
May 05, 2008	33.52	33.66	32.89	33.23	2,403,157	-0.62(-1.83%)
May 02, 2008	34.28	34.38	33.29	33.85	3,097,632	-0.38(-1.11%)
May 01, 2008	32.51	34.31	32.37	34.23	4,158,783	+1.48(+4.52%)
Apr 30, 2008	32.46	32.82	31.97	32.75	4,792,406	+0.31(+0.96%)
Apr 29, 2008	32.23	32.68	31.65	32.44	2,981,906	+0.15(+0.46%)
Apr 28, 2008	32.18	32.51	32.05	32.29	2,982,364	+0.06(+0.19%)
Apr 25, 2008	32.97	33.15	31.40	32.23	3,917,055	-0.67(-2.04%)
Apr 24, 2008	31.75	33.88	31.62	32.90	7,705,714	+0.51(+1.57%)
Apr 23, 2008	32.45	33.72	31.77	32.39	7,896,982	+0.24(+0.75%)
Apr 22, 2008	31.55	32.50	31.21	32.15	5,504,640	+0.30(+0.94%)
Apr 21, 2008	32.70	32.95	30.83	31.85	6,161,059	-0.42(-1.30%)
Apr 18, 2008	32.00	33.06	31.89	32.27	4,759,876	+0.82(+2.61%)
Apr 17, 2008	31.69	31.94	30.92	31.45	3,057,456	-0.14(-0.44%)
Apr 16, 2008	31.02	32.15	30.85	31.59	6,689,261	+0.66(+2.13%)
Apr 15, 2008	31.25	31.54	30.74	30.93	3,491,849	-0.32(-1.02%)
Apr 14, 2008	31.75	31.95	31.05	31.25	2,952,601	-0.64(-2.01%)
Apr 11, 2008	31.93	32.61	31.51	31.89	4,602,202	-1.01(-3.07%)
Apr 10, 2008	32.41	33.10	32.10	32.90	2,999,770	+0.57(+1.76%)
Apr 09, 2008	33.27	33.27	32.01	32.33	3,451,933	-0.81(-2.44%)
Apr 08, 2008	30.60	33.75	30.60	33.14	8,459,671	+2.30(+7.46%)
Apr 07, 2008	32.01	32.12	30.80	30.84	3,703,283	-0.91(-2.87%)
Apr 04, 2008	31.62	31.92	31.24	31.75	2,868,990	+0.19(+0.60%)
Apr 03, 2008	31.84	31.93	30.72	31.56	4,031,421	+0.00(+0.00%)
Apr 02, 2008	30.11	32.35	29.92	31.56	8,040,188	+1.29(+4.26%)

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.