Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.84	39.85	38.97	38.97	146,784	-0.68(-1.72%)
Jun 27, 2008	40.04	40.43	39.51	39.65	55,322	-0.33(-0.84%)
Jun 26, 2008	41.29	41.29	39.99	39.99	118,656	-1.96(-4.67%)
Jun 25, 2008	42.48	42.48	41.72	41.95	90,201	+0.67(+1.62%)
Jun 24, 2008	40.97	41.64	40.45	41.28	132,191	+0.45(+1.11%)
Jun 23, 2008	41.87	41.87	40.74	40.82	123,477	-1.54(-3.63%)
Jun 20, 2008	42.71	42.76	42.14	42.36	92,841	-0.95(-2.19%)
Jun 19, 2008	43.21	43.49	42.68	43.31	272,468	+0.03(+0.08%)
Jun 18, 2008	43.94	43.95	43.13	43.28	453,923	-1.14(-2.57%)
Jun 17, 2008	44.77	45.20	44.32	44.42	70,114	-0.03(-0.06%)
Jun 16, 2008	44.36	44.73	44.19	44.44	48,940	+0.26(+0.58%)
Jun 13, 2008	44.04	44.29	43.42	44.19	78,444	+0.60(+1.38%)
Jun 12, 2008	43.18	43.92	43.09	43.58	59,924	+0.64(+1.48%)
Jun 11, 2008	44.40	44.40	42.94	42.95	76,387	-1.06(-2.40%)
Jun 10, 2008	44.23	44.46	43.92	44.00	42,526	-0.34(-0.77%)
Jun 09, 2008	45.28	45.29	44.08	44.34	54,450	-0.64(-1.41%)
Jun 06, 2008	46.47	46.47	44.97	44.98	71,303	-2.05(-4.36%)
Jun 05, 2008	46.36	47.03	46.36	47.03	63,960	+0.81(+1.76%)
Jun 04, 2008	46.29	46.70	45.96	46.22	176,948	-0.13(-0.28%)
Jun 03, 2008	46.84	46.84	45.92	46.35	249,397	-0.41(-0.87%)
Jun 02, 2008	47.24	47.24	46.44	46.76	79,233	-0.78(-1.64%)
May 30, 2008	47.84	47.84	47.46	47.54	21,708	+0.03(+0.06%)
May 29, 2008	46.91	47.60	46.85	47.51	144,061	+0.38(+0.81%)
May 28, 2008	47.41	47.41	46.72	47.13	56,659	-0.03(-0.06%)
May 27, 2008	46.87	47.28	46.87	47.16	53,208	+0.10(+0.21%)
May 26, 2008	47.78	47.78	46.95	47.06	0	+0.00(+0.00%)
May 23, 2008	47.78	47.78	46.95	47.06	88,203	-0.55(-1.16%)
May 22, 2008	47.60	47.87	47.48	47.61	42,584	+0.25(+0.54%)
May 21, 2008	48.26	48.26	47.26	47.35	95,701	-1.05(-2.16%)
May 20, 2008	49.10	49.10	48.28	48.40	45,089	-0.55(-1.12%)
May 19, 2008	49.40	49.56	48.95	48.95	45,429	-0.62(-1.24%)
May 16, 2008	49.77	49.77	49.21	49.57	64,607	-0.11(-0.23%)
May 15, 2008	49.22	49.85	48.97	49.68	75,460	+0.64(+1.30%)
May 14, 2008	49.01	49.27	48.86	49.04	54,433	-0.13(-0.27%)
May 13, 2008	49.14	49.31	48.69	49.18	194,625	-0.29(-0.58%)
May 12, 2008	48.90	49.48	48.76	49.46	95,483	+0.91(+1.88%)
May 09, 2008	48.78	49.05	48.45	48.55	75,309	-0.71(-1.44%)
May 08, 2008	49.77	49.77	49.11	49.26	48,047	-0.16(-0.33%)
May 07, 2008	50.93	50.93	49.24	49.42	70,606	-1.40(-2.75%)
May 06, 2008	50.47	51.11	49.81	50.82	64,001	+0.02(+0.04%)
May 05, 2008	50.72	50.96	50.51	50.80	101,967	+0.03(+0.06%)
May 02, 2008	51.23	51.44	50.66	50.77	115,341	+0.24(+0.48%)
May 01, 2008	49.29	50.64	49.29	50.53	55,580	+1.02(+2.07%)
Apr 30, 2008	50.64	50.64	49.41	49.50	104,699	+0.04(+0.08%)
Apr 29, 2008	49.67	49.69	49.23	49.46	55,722	-0.50(-1.00%)
Apr 28, 2008	50.00	50.15	49.71	49.96	137,616	+0.58(+1.18%)
Apr 25, 2008	49.25	49.58	48.86	49.38	62,691	+0.62(+1.26%)
Apr 24, 2008	48.00	49.18	47.85	48.76	70,407	+0.66(+1.37%)
Apr 23, 2008	48.27	48.40	47.85	48.11	52,906	-0.23(-0.48%)
Apr 22, 2008	48.65	48.65	48.17	48.34	103,889	-0.56(-1.14%)
Apr 21, 2008	49.16	49.16	48.61	48.89	57,731	-0.29(-0.60%)
Apr 18, 2008	48.99	49.62	48.99	49.19	88,650	+0.69(+1.43%)
Apr 17, 2008	47.77	48.63	47.58	48.49	60,752	+0.47(+0.97%)
Apr 16, 2008	47.51	48.16	47.35	48.03	50,853	+1.67(+3.61%)
Apr 15, 2008	46.70	46.82	46.21	46.36	56,154	+0.08(+0.17%)
Apr 14, 2008	46.87	46.87	46.19	46.28	45,768	-0.70(-1.48%)
Apr 11, 2008	47.31	47.63	46.88	46.97	150,745	-0.61(-1.28%)
Apr 10, 2008	47.61	47.94	47.13	47.58	38,291	-0.15(-0.32%)
Apr 09, 2008	48.54	48.54	47.63	47.73	53,242	-0.94(-1.94%)
Apr 08, 2008	48.76	48.88	48.39	48.68	32,952	-0.61(-1.24%)
Apr 07, 2008	49.45	49.82	49.02	49.29	53,859	+0.33(+0.68%)
Apr 04, 2008	49.29	50.33	48.72	48.95	62,174	-0.25(-0.51%)
Apr 03, 2008	48.78	49.44	48.45	49.20	419,224	+0.16(+0.32%)
Apr 02, 2008	49.21	49.49	48.72	49.04	110,435	+0.33(+0.67%)

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.