Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	42.81	43.03	42.77	42.79	25,882,100	+0.26(+0.60%)
Jun 27, 2008	42.81	42.87	42.41	42.53	40,789,496	+0.11(+0.26%)
Jun 26, 2008	43.12	43.18	42.42	42.42	29,667,576	-1.10(-2.53%)
Jun 25, 2008	43.40	43.91	43.40	43.52	34,420,532	-0.36(-0.82%)
Jun 24, 2008	43.81	44.15	43.61	43.88	29,989,208	-0.20(-0.45%)
Jun 23, 2008	44.12	44.18	43.88	44.08	20,772,974	-0.01(-0.01%)
Jun 20, 2008	44.42	44.46	43.99	44.08	23,929,818	-0.98(-2.18%)
Jun 19, 2008	44.92	45.17	44.77	45.07	40,718,496	-0.09(-0.19%)
Jun 18, 2008	45.07	45.25	44.90	45.15	23,851,878	-0.37(-0.82%)
Jun 17, 2008	45.89	45.89	45.42	45.53	11,255,684	+0.14(+0.30%)
Jun 16, 2008	45.11	45.45	45.04	45.39	15,753,880	+0.23(+0.51%)
Jun 13, 2008	44.67	45.16	44.60	45.16	16,429,127	+0.41(+0.92%)
Jun 12, 2008	44.77	45.02	44.57	44.75	17,991,094	-0.16(-0.35%)
Jun 11, 2008	45.42	45.48	44.84	44.90	21,150,368	-0.58(-1.27%)
Jun 10, 2008	45.55	45.78	45.37	45.48	14,324,594	-0.78(-1.69%)
Jun 09, 2008	46.73	46.74	46.04	46.27	13,093,320	-0.06(-0.14%)
Jun 06, 2008	47.10	47.13	46.32	46.33	16,023,777	-1.37(-2.87%)
Jun 05, 2008	47.04	47.70	46.92	47.70	14,024,628	+0.78(+1.66%)
Jun 04, 2008	46.90	47.23	46.81	46.92	13,052,092	-0.27(-0.58%)
Jun 03, 2008	47.40	47.53	46.92	47.20	16,001,082	-0.10(-0.21%)
Jun 02, 2008	47.40	47.45	47.13	47.30	14,970,860	-0.50(-1.04%)
May 30, 2008	47.73	47.91	47.69	47.79	13,885,650	+0.27(+0.56%)
May 29, 2008	47.27	47.70	47.23	47.53	15,735,518	-0.11(-0.22%)
May 28, 2008	47.58	47.66	47.26	47.63	12,367,876	-0.01(-0.01%)
May 27, 2008	47.44	47.65	47.30	47.64	12,239,222	-0.09(-0.20%)
May 26, 2008	48.18	48.19	47.66	47.73	0	+0.00(+0.00%)
May 23, 2008	48.18	48.19	47.66	47.73	11,385,716	-0.55(-1.14%)
May 22, 2008	48.26	48.43	48.13	48.28	14,720,573	+0.55(+1.16%)
May 21, 2008	48.33	48.41	47.68	47.73	21,675,888	-0.55(-1.14%)
May 20, 2008	48.57	48.60	48.21	48.27	17,961,232	-0.45(-0.92%)
May 19, 2008	48.95	49.08	48.65	48.72	11,867,456	-0.20(-0.41%)
May 16, 2008	48.60	48.93	48.48	48.92	13,344,130	+0.52(+1.08%)
May 15, 2008	47.96	48.44	47.87	48.40	10,282,584	+0.81(+1.70%)
May 14, 2008	47.71	47.96	47.59	47.59	11,614,126	+0.00(+0.00%)
May 13, 2008	47.61	47.65	47.38	47.59	13,401,437	-0.16(-0.34%)
May 12, 2008	47.45	47.83	47.37	47.75	10,100,461	+0.47(+1.00%)
May 09, 2008	47.18	47.45	47.12	47.28	5,031,567	-0.38(-0.80%)
May 08, 2008	47.62	47.83	47.50	47.66	11,188,779	+0.41(+0.87%)
May 07, 2008	47.78	47.89	47.18	47.25	14,989,266	-0.84(-1.75%)
May 06, 2008	47.57	48.14	47.52	48.09	13,350,664	+0.36(+0.74%)
May 05, 2008	47.79	47.84	47.61	47.73	12,310,119	+0.08(+0.17%)
May 02, 2008	47.85	47.91	47.41	47.65	24,675,952	+0.13(+0.28%)
May 01, 2008	46.98	47.56	46.94	47.52	18,554,164	+0.29(+0.61%)
Apr 30, 2008	47.12	47.60	47.12	47.23	15,179,941	+0.26(+0.54%)
Apr 29, 2008	47.08	47.14	46.91	46.98	12,149,918	-0.42(-0.89%)
Apr 28, 2008	47.51	47.58	47.36	47.40	12,336,593	+0.28(+0.59%)
Apr 25, 2008	47.22	47.34	46.94	47.12	28,408,042	+0.39(+0.83%)
Apr 24, 2008	46.57	47.00	46.26	46.74	13,072,948	-0.27(-0.57%)
Apr 23, 2008	46.79	47.13	46.54	47.00	16,888,950	+0.21(+0.44%)
Apr 22, 2008	46.95	47.01	46.62	46.80	11,658,794	-0.49(-1.04%)
Apr 21, 2008	47.02	47.31	46.91	47.29	10,199,818	+0.37(+0.78%)
Apr 18, 2008	46.89	47.14	46.73	46.92	31,064,444	+0.33(+0.71%)
Apr 17, 2008	46.36	46.66	46.29	46.59	28,294,370	-0.52(-1.11%)
Apr 16, 2008	46.41	47.12	46.36	47.11	16,899,026	+1.44(+3.14%)
Apr 15, 2008	45.65	45.69	45.32	45.68	17,413,204	+0.32(+0.70%)
Apr 14, 2008	45.40	45.55	45.22	45.36	11,494,477	+0.10(+0.22%)
Apr 11, 2008	45.61	45.76	45.26	45.26	11,631,172	-0.62(-1.34%)
Apr 10, 2008	45.91	46.13	45.63	45.88	20,507,988	-0.14(-0.31%)
Apr 09, 2008	46.39	46.41	45.95	46.02	18,857,734	-0.38(-0.82%)
Apr 08, 2008	46.26	46.51	46.19	46.40	12,091,911	-0.49(-1.05%)
Apr 07, 2008	47.04	47.12	46.79	46.89	12,028,788	+0.29(+0.61%)
Apr 04, 2008	46.59	46.82	46.27	46.60	15,891,917	+0.16(+0.34%)
Apr 03, 2008	46.01	46.61	45.99	46.45	11,346,304	+0.14(+0.30%)
Apr 02, 2008	46.20	46.47	45.97	46.31	17,627,104	+0.10(+0.22%)

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.