Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	36.96	37.47	36.77	36.80	1,718,929	+0.11(+0.29%)
Jun 27, 2008	37.15	37.65	36.21	36.69	2,006,720	-0.06(-0.15%)
Jun 26, 2008	36.80	37.23	36.64	36.75	1,117,417	-1.14(-3.00%)
Jun 25, 2008	37.97	38.40	37.80	37.88	1,556,932	+1.15(+3.12%)
Jun 24, 2008	36.60	37.04	36.11	36.74	1,653,894	+0.34(+0.94%)
Jun 23, 2008	37.04	37.07	36.37	36.40	1,169,416	-0.82(-2.20%)
Jun 20, 2008	37.60	37.75	37.06	37.22	2,223,478	-0.95(-2.49%)
Jun 19, 2008	37.93	38.26	37.55	38.17	970,786	-0.68(-1.76%)
Jun 18, 2008	38.48	39.09	38.27	38.85	765,921	-0.28(-0.73%)
Jun 17, 2008	39.72	39.79	39.01	39.13	1,110,394	+0.16(+0.42%)
Jun 16, 2008	38.71	39.23	38.52	38.97	903,439	-0.24(-0.60%)
Jun 13, 2008	38.98	39.26	38.51	39.21	954,347	+1.34(+3.54%)
Jun 12, 2008	38.10	38.70	37.59	37.87	1,541,848	+0.01(+0.02%)
Jun 11, 2008	38.33	38.40	37.56	37.86	1,725,902	-0.29(-0.77%)
Jun 10, 2008	38.28	38.55	38.04	38.15	1,259,409	-0.71(-1.84%)
Jun 09, 2008	39.14	39.45	38.48	38.87	1,658,248	-0.92(-2.31%)
Jun 06, 2008	40.16	40.30	39.70	39.78	1,282,861	-1.29(-3.14%)
Jun 05, 2008	40.47	41.13	40.31	41.08	668,952	+1.26(+3.16%)
Jun 04, 2008	39.69	40.56	39.61	39.82	1,077,982	-0.14(-0.35%)
Jun 03, 2008	40.27	40.53	39.73	39.95	1,243,952	-0.91(-2.23%)
Jun 02, 2008	40.87	41.22	40.56	40.86	1,016,320	-0.46(-1.12%)
May 30, 2008	41.43	41.55	41.00	41.33	654,650	+0.15(+0.36%)
May 29, 2008	40.79	41.36	40.78	41.18	857,624	-0.37(-0.88%)
May 28, 2008	41.51	41.61	40.99	41.55	705,056	+0.15(+0.37%)
May 27, 2008	41.03	41.49	41.01	41.39	1,044,139	-1.07(-2.52%)
May 26, 2008	42.55	42.64	42.24	42.46	0	+0.00(+0.00%)
May 23, 2008	42.55	42.64	42.24	42.46	714,614	+0.07(+0.17%)
May 22, 2008	41.90	42.80	41.87	42.39	856,542	+0.08(+0.19%)
May 21, 2008	42.87	43.03	42.19	42.31	1,218,721	-1.23(-2.82%)
May 20, 2008	43.71	43.84	43.19	43.54	548,644	-0.15(-0.33%)
May 19, 2008	43.76	44.14	43.59	43.68	1,032,928	-0.43(-0.98%)
May 16, 2008	44.04	44.27	43.83	44.11	820,279	-0.43(-0.97%)
May 15, 2008	44.02	44.60	43.93	44.54	805,115	+0.88(+2.01%)
May 14, 2008	43.96	44.14	43.67	43.67	590,956	-0.36(-0.81%)
May 13, 2008	44.20	44.48	43.84	44.02	571,504	-0.24(-0.55%)
May 12, 2008	43.99	44.46	43.64	44.27	698,968	+0.28(+0.63%)
May 09, 2008	43.71	44.06	43.43	43.99	562,078	+0.03(+0.07%)
May 08, 2008	44.02	44.37	43.40	43.96	1,219,459	+0.32(+0.74%)
May 07, 2008	44.43	44.76	43.50	43.63	1,267,574	-0.67(-1.52%)
May 06, 2008	43.99	44.56	43.80	44.31	989,113	-0.58(-1.28%)
May 05, 2008	44.92	45.14	44.68	44.88	607,696	-0.18(-0.40%)
May 02, 2008	45.28	45.36	44.70	45.06	987,875	+0.31(+0.69%)
May 01, 2008	43.76	44.86	42.74	44.75	1,725,725	+1.43(+3.30%)
Apr 30, 2008	42.91	43.96	42.74	43.33	2,333,539	+0.37(+0.87%)
Apr 29, 2008	43.19	43.33	42.77	42.95	1,201,377	-2.45(-5.40%)
Apr 28, 2008	45.64	45.87	45.12	45.40	1,265,672	+0.81(+1.82%)
Apr 25, 2008	44.64	44.91	43.99	44.59	1,607,331	+0.69(+1.57%)
Apr 24, 2008	42.88	44.15	42.70	43.90	1,890,565	+1.85(+4.40%)
Apr 23, 2008	41.59	42.18	41.33	42.05	1,040,304	-0.88(-2.04%)
Apr 22, 2008	42.79	43.16	42.63	42.93	660,552	-0.73(-1.67%)
Apr 21, 2008	43.38	43.71	42.98	43.66	656,172	+0.25(+0.58%)
Apr 18, 2008	43.47	43.66	43.12	43.41	1,412,549	+0.44(+1.02%)
Apr 17, 2008	42.43	43.18	42.17	42.97	1,215,630	-0.41(-0.95%)
Apr 16, 2008	42.84	43.46	42.77	43.38	927,707	+1.06(+2.51%)
Apr 15, 2008	42.24	42.86	42.05	42.32	1,001,331	+0.16(+0.39%)
Apr 14, 2008	42.55	42.71	42.15	42.16	1,718,828	-1.41(-3.24%)
Apr 11, 2008	43.67	44.40	43.47	43.57	1,133,829	-0.15(-0.33%)
Apr 10, 2008	44.38	44.62	43.50	43.71	1,371,802	-0.90(-2.02%)
Apr 09, 2008	45.60	45.60	44.59	44.62	859,495	-1.34(-2.92%)
Apr 08, 2008	46.25	46.39	45.68	45.96	676,615	-0.36(-0.77%)
Apr 07, 2008	46.87	46.87	46.17	46.31	1,130,804	+0.81(+1.78%)
Apr 04, 2008	45.75	45.93	45.17	45.50	731,849	-0.03(-0.07%)
Apr 03, 2008	44.70	45.59	44.54	45.53	1,581,942	-0.39(-0.85%)
Apr 02, 2008	46.46	46.75	45.56	45.92	2,251,075	+1.23(+2.74%)

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.