Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.56	30.59	29.68	29.73	4,386,360	-0.84(-2.75%)
Jun 27, 2008	31.43	32.11	30.17	30.57	5,817,604	-0.91(-2.88%)
Jun 26, 2008	31.43	32.48	31.42	31.48	2,957,645	-0.97(-3.00%)
Jun 25, 2008	32.41	33.32	32.15	32.45	3,318,865	+0.16(+0.50%)
Jun 24, 2008	32.26	32.65	31.71	32.29	2,600,392	+0.09(+0.27%)
Jun 23, 2008	32.67	32.97	31.93	32.20	2,853,201	-0.39(-1.19%)
Jun 20, 2008	32.65	33.58	32.46	32.59	4,399,382	-1.14(-3.38%)
Jun 19, 2008	33.56	33.73	32.54	33.73	3,398,958	+0.32(+0.96%)
Jun 18, 2008	33.17	33.47	32.75	33.41	3,449,550	+0.00(+0.00%)
Jun 17, 2008	34.17	34.43	33.37	33.41	1,726,489	-0.83(-2.43%)
Jun 16, 2008	33.47	34.46	33.47	34.24	2,545,914	+0.23(+0.67%)
Jun 13, 2008	33.60	34.11	33.05	34.01	3,374,103	+0.98(+2.97%)
Jun 12, 2008	32.34	33.88	32.34	33.03	3,260,937	+0.80(+2.47%)
Jun 11, 2008	33.31	33.71	32.24	32.24	3,944,691	-1.17(-3.50%)
Jun 10, 2008	33.89	34.03	32.75	33.41	2,881,451	+0.25(+0.75%)
Jun 09, 2008	33.95	34.00	32.64	33.16	3,066,191	-0.30(-0.90%)
Jun 06, 2008	34.28	34.79	33.30	33.46	3,829,260	-1.51(-4.33%)
Jun 05, 2008	34.20	35.07	34.10	34.97	2,833,395	+0.88(+2.57%)
Jun 04, 2008	33.80	34.78	33.59	34.09	2,858,536	+0.13(+0.39%)
Jun 03, 2008	33.89	34.58	33.11	33.96	2,952,564	+0.13(+0.39%)
Jun 02, 2008	34.24	34.27	33.46	33.83	3,437,553	-0.72(-2.07%)
May 30, 2008	34.47	34.94	34.33	34.55	4,186,996	+0.18(+0.51%)
May 29, 2008	33.76	34.63	33.43	34.37	2,507,820	+0.61(+1.82%)
May 28, 2008	33.86	34.09	33.37	33.76	3,834,745	+0.11(+0.33%)
May 27, 2008	33.78	34.14	33.41	33.65	3,758,067	-0.11(-0.32%)
May 26, 2008	33.96	34.14	33.51	33.76	0	+0.00(+0.00%)
May 23, 2008	33.96	34.14	33.51	33.76	4,423,630	-0.52(-1.51%)
May 22, 2008	33.84	34.37	33.02	34.27	12,267,148	+0.26(+0.75%)
May 21, 2008	35.19	35.69	33.70	34.02	10,034,323	-1.18(-3.34%)
May 20, 2008	35.88	35.97	34.92	35.20	3,995,526	-1.18(-3.24%)
May 19, 2008	36.20	37.09	36.12	36.37	2,544,573	-0.05(-0.14%)
May 16, 2008	36.58	37.07	36.26	36.42	2,595,265	-0.60(-1.62%)
May 15, 2008	36.88	37.26	36.60	37.02	3,122,111	+0.10(+0.26%)
May 14, 2008	36.84	37.28	36.64	36.93	1,712,085	+0.29(+0.80%)
May 13, 2008	36.77	36.90	36.31	36.64	2,789,738	+0.03(+0.08%)
May 12, 2008	35.36	36.61	35.36	36.61	2,500,026	+1.10(+3.09%)
May 09, 2008	34.72	36.13	34.36	35.51	3,198,752	+0.48(+1.36%)
May 08, 2008	35.64	35.98	34.76	35.04	2,828,525	-0.40(-1.13%)
May 07, 2008	36.56	36.94	35.30	35.44	2,919,687	-1.04(-2.85%)
May 06, 2008	35.77	36.75	35.12	36.48	2,931,161	+0.42(+1.18%)
May 05, 2008	36.59	36.83	35.61	36.05	2,899,951	-0.83(-2.26%)
May 02, 2008	36.93	37.68	36.33	36.88	3,135,521	+0.24(+0.66%)
May 01, 2008	34.46	36.93	34.46	36.64	4,853,274	+1.93(+5.56%)
Apr 30, 2008	34.48	35.23	34.33	34.71	4,510,771	+0.23(+0.68%)
Apr 29, 2008	34.57	34.68	34.17	34.48	3,311,662	-0.21(-0.61%)
Apr 28, 2008	35.23	35.23	34.40	34.69	5,435,037	-0.32(-0.92%)
Apr 25, 2008	35.22	35.62	34.82	35.01	5,450,238	+0.04(+0.10%)
Apr 24, 2008	34.39	35.14	34.12	34.98	6,710,589	+0.59(+1.72%)
Apr 23, 2008	34.13	35.83	33.93	34.38	7,768,975	-2.38(-6.46%)
Apr 22, 2008	37.62	37.68	36.64	36.76	2,304,337	-0.81(-2.16%)
Apr 21, 2008	37.85	38.00	37.29	37.57	1,577,961	-0.56(-1.46%)
Apr 18, 2008	38.20	39.22	37.64	38.13	3,429,229	+0.49(+1.30%)
Apr 17, 2008	37.44	37.84	37.28	37.64	2,551,523	-0.01(-0.02%)
Apr 16, 2008	37.40	38.01	37.32	37.64	3,114,680	+0.50(+1.34%)
Apr 15, 2008	36.77	37.21	36.40	37.15	1,602,746	+0.74(+2.03%)
Apr 14, 2008	37.28	37.44	36.34	36.41	1,973,276	-0.96(-2.56%)
Apr 11, 2008	38.02	38.60	37.33	37.37	1,898,332	-1.43(-3.67%)
Apr 10, 2008	38.55	39.38	38.43	38.79	2,091,696	+0.16(+0.42%)
Apr 09, 2008	39.17	39.48	38.27	38.63	1,791,166	-0.54(-1.38%)
Apr 08, 2008	39.87	40.10	38.94	39.17	2,088,199	-0.87(-2.17%)
Apr 07, 2008	40.20	40.69	39.74	40.04	1,906,542	+0.15(+0.38%)
Apr 04, 2008	40.82	40.91	39.71	39.89	1,437,614	-0.79(-1.94%)
Apr 03, 2008	39.71	41.06	39.46	40.68	1,997,693	+0.74(+1.85%)
Apr 02, 2008	40.18	40.83	39.55	39.94	2,442,132	-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.