Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	37.93	38.35	37.78	38.01	23,962,694	+0.20(+0.53%)
Jun 27, 2008	38.87	39.14	37.81	37.81	34,834,692	-1.10(-2.83%)
Jun 26, 2008	39.52	39.93	38.90	38.91	24,388,762	-0.77(-1.95%)
Jun 25, 2008	39.47	40.04	39.27	39.68	20,620,034	+0.39(+1.00%)
Jun 24, 2008	39.27	39.54	39.02	39.29	17,874,262	-0.04(-0.11%)
Jun 23, 2008	39.65	39.75	39.22	39.33	16,810,604	-0.14(-0.36%)
Jun 20, 2008	40.41	40.68	39.44	39.48	34,336,696	-1.09(-2.68%)
Jun 19, 2008	40.60	40.98	40.45	40.57	18,469,960	-0.06(-0.15%)
Jun 18, 2008	41.00	41.22	40.58	40.63	18,417,508	-0.50(-1.22%)
Jun 17, 2008	41.23	41.42	41.09	41.13	13,152,496	-0.06(-0.15%)
Jun 16, 2008	41.41	41.51	41.11	41.19	19,526,156	-0.34(-0.83%)
Jun 13, 2008	41.73	41.76	41.30	41.53	17,505,156	-0.01(-0.01%)
Jun 12, 2008	41.50	41.72	41.29	41.54	19,101,840	+0.16(+0.39%)
Jun 11, 2008	41.52	41.77	41.27	41.38	20,189,960	-0.29(-0.69%)
Jun 10, 2008	41.77	41.97	41.02	41.67	22,083,900	+0.37(+0.89%)
Jun 09, 2008	40.85	41.37	40.77	41.30	20,771,378	+0.44(+1.07%)
Jun 06, 2008	41.47	41.49	40.79	40.86	26,181,662	-0.81(-1.95%)
Jun 05, 2008	41.60	41.77	41.32	41.67	17,254,242	+0.14(+0.33%)
Jun 04, 2008	41.25	41.61	41.00	41.53	20,144,094	+0.65(+1.59%)
Jun 03, 2008	40.92	41.03	40.60	40.88	18,266,558	+0.03(+0.08%)
Jun 02, 2008	41.20	41.20	40.59	40.85	15,968,103	-0.43(-1.04%)
May 30, 2008	40.96	41.33	40.83	41.28	15,617,599	+0.36(+0.89%)
May 29, 2008	40.55	41.10	40.47	40.92	16,875,954	+0.38(+0.92%)
May 28, 2008	40.83	40.89	40.48	40.55	16,311,970	-0.12(-0.31%)
May 27, 2008	40.87	40.94	40.57	40.67	17,441,348	-0.12(-0.31%)
May 26, 2008	40.87	41.10	40.69	40.80	0	+0.00(+0.00%)
May 23, 2008	40.87	41.10	40.69	40.80	13,463,492	-0.22(-0.53%)
May 22, 2008	40.83	41.13	40.67	41.02	13,821,579	+0.28(+0.69%)
May 21, 2008	41.30	41.30	40.63	40.73	18,639,200	-0.43(-1.05%)
May 20, 2008	41.65	41.75	41.09	41.17	19,089,288	-0.62(-1.50%)
May 19, 2008	41.57	41.86	41.50	41.79	14,691,556	+0.07(+0.16%)
May 16, 2008	41.53	41.86	41.52	41.72	19,656,570	+0.24(+0.59%)
May 15, 2008	40.80	41.48	40.70	41.48	19,002,476	+0.54(+1.31%)
May 14, 2008	41.21	41.56	40.86	40.94	21,126,784	-0.14(-0.35%)
May 13, 2008	40.94	41.33	40.78	41.08	17,506,730	+0.24(+0.58%)
May 12, 2008	40.90	41.10	40.63	40.85	17,858,260	+0.09(+0.21%)
May 09, 2008	41.02	41.12	40.69	40.76	8,541,902	-0.44(-1.08%)
May 08, 2008	41.32	41.42	41.05	41.20	16,129,967	+0.08(+0.18%)
May 07, 2008	41.62	41.90	41.07	41.13	20,871,984	-0.53(-1.28%)
May 06, 2008	41.38	41.80	41.38	41.66	15,710,721	+0.00(+0.00%)
May 05, 2008	41.69	41.82	41.39	41.66	16,309,000	-0.09(-0.22%)
May 02, 2008	41.94	42.07	41.48	41.75	21,263,032	-0.14(-0.34%)
May 01, 2008	41.90	42.18	41.58	41.90	21,588,628	-0.01(-0.03%)
Apr 30, 2008	41.91	42.81	41.80	41.91	34,975,376	+0.72(+1.75%)
Apr 29, 2008	41.38	41.48	41.13	41.19	26,506,732	-0.19(-0.47%)
Apr 28, 2008	41.64	41.82	41.27	41.38	29,064,856	-0.21(-0.51%)
Apr 25, 2008	42.05	42.05	41.36	41.60	21,886,828	-0.18(-0.42%)
Apr 24, 2008	41.91	42.18	41.75	41.77	20,186,628	-0.13(-0.31%)
Apr 23, 2008	42.42	42.42	41.72	41.90	22,694,526	-0.27(-0.64%)
Apr 22, 2008	42.20	42.35	41.97	42.17	21,036,866	-0.21(-0.49%)
Apr 21, 2008	41.82	42.52	41.72	42.38	16,793,490	+0.39(+0.94%)
Apr 18, 2008	42.47	42.50	41.79	41.98	29,351,216	-0.24(-0.58%)
Apr 17, 2008	42.95	42.97	42.07	42.23	33,620,272	-1.07(-2.47%)
Apr 16, 2008	44.18	44.18	43.11	43.30	31,194,576	-0.60(-1.37%)
Apr 15, 2008	44.00	44.00	43.63	43.90	13,765,627	+0.07(+0.16%)
Apr 14, 2008	43.83	44.03	43.60	43.83	14,525,858	+0.08(+0.17%)
Apr 11, 2008	43.60	44.05	43.60	43.75	18,978,430	-0.11(-0.26%)
Apr 10, 2008	43.81	44.18	43.72	43.87	15,449,768	-0.02(-0.04%)
Apr 09, 2008	43.85	43.94	43.53	43.88	18,303,444	-0.28(-0.62%)
Apr 08, 2008	43.76	44.17	43.71	44.16	13,995,947	+0.09(+0.20%)
Apr 07, 2008	44.36	44.36	43.82	44.07	15,145,025	-0.06(-0.13%)
Apr 04, 2008	44.05	44.33	43.78	44.13	16,255,354	+0.08(+0.18%)
Apr 03, 2008	43.88	44.13	43.62	44.05	15,326,916	-0.01(-0.01%)
Apr 02, 2008	44.42	44.46	43.92	44.05	16,333,882	-0.41(-0.93%)

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.