Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.98	39.98	39.57	39.57	370,349	-0.03(-0.06%)
Jun 27, 2008	39.66	39.76	38.45	39.59	230,712	+0.32(+0.81%)
Jun 26, 2008	39.58	39.81	39.24	39.28	224,598	-0.96(-2.39%)
Jun 25, 2008	40.13	40.56	39.57	40.24	349,633	+0.49(+1.23%)
Jun 24, 2008	39.71	40.09	39.57	39.75	408,265	-0.19(-0.48%)
Jun 23, 2008	39.79	40.12	39.79	39.94	169,023	+0.10(+0.25%)
Jun 20, 2008	40.75	40.75	39.76	39.84	238,090	-1.16(-2.83%)
Jun 19, 2008	41.03	41.05	40.62	41.00	302,611	-0.07(-0.17%)
Jun 18, 2008	41.37	41.37	41.04	41.07	393,332	-0.28(-0.69%)
Jun 17, 2008	41.42	41.66	41.29	41.35	169,086	+0.30(+0.73%)
Jun 16, 2008	41.24	41.24	40.86	41.05	220,408	+0.20(+0.49%)
Jun 13, 2008	40.80	41.07	40.39	40.85	831,385	+0.36(+0.89%)
Jun 12, 2008	40.85	40.85	40.36	40.49	289,192	-0.23(-0.58%)
Jun 11, 2008	41.46	41.46	40.67	40.73	260,959	-0.51(-1.24%)
Jun 10, 2008	41.25	41.65	41.05	41.24	244,448	-0.75(-1.78%)
Jun 09, 2008	42.64	42.64	41.80	41.99	300,488	-0.16(-0.39%)
Jun 06, 2008	43.07	43.07	42.15	42.15	393,026	-1.31(-3.02%)
Jun 05, 2008	43.07	43.51	42.87	43.46	292,687	+0.38(+0.88%)
Jun 04, 2008	42.91	43.30	42.87	43.08	459,554	+0.37(+0.86%)
Jun 03, 2008	43.24	43.24	42.52	42.71	289,688	-0.19(-0.43%)
Jun 02, 2008	43.16	43.16	42.68	42.90	180,476	-0.11(-0.26%)
May 30, 2008	43.18	43.18	42.90	43.01	110,624	+0.43(+1.01%)
May 29, 2008	42.25	42.67	42.25	42.58	261,599	+0.34(+0.79%)
May 28, 2008	42.55	42.55	41.95	42.25	213,022	-0.27(-0.64%)
May 27, 2008	42.68	42.68	42.15	42.52	174,383	+0.09(+0.22%)
May 26, 2008	42.71	42.87	42.23	42.42	0	+0.00(+0.00%)
May 23, 2008	42.71	42.87	42.23	42.42	128,370	-0.51(-1.18%)
May 22, 2008	42.78	43.14	42.78	42.93	223,166	+0.42(+1.00%)
May 21, 2008	42.90	43.23	42.45	42.51	206,203	-0.61(-1.41%)
May 20, 2008	43.57	43.57	43.04	43.11	336,970	-0.51(-1.18%)
May 19, 2008	44.11	44.11	43.61	43.63	233,088	-0.25(-0.58%)
May 16, 2008	43.66	43.88	43.44	43.88	148,611	+0.50(+1.15%)
May 15, 2008	43.06	43.40	42.96	43.38	130,494	+0.77(+1.81%)
May 14, 2008	42.50	42.94	42.50	42.61	216,491	+0.23(+0.54%)
May 13, 2008	42.67	42.67	42.24	42.38	162,641	-0.04(-0.10%)
May 12, 2008	42.37	42.45	42.06	42.42	221,902	+0.35(+0.83%)
May 09, 2008	42.20	42.20	41.81	42.07	118,040	-0.46(-1.07%)
May 08, 2008	42.16	42.71	42.16	42.53	122,822	+0.45(+1.06%)
May 07, 2008	43.01	43.01	42.06	42.08	175,925	-0.83(-1.94%)
May 06, 2008	42.64	42.97	42.38	42.92	143,546	+0.27(+0.62%)
May 05, 2008	42.99	42.99	42.47	42.65	140,417	-0.11(-0.27%)
May 02, 2008	43.03	43.03	42.35	42.77	176,502	+0.39(+0.91%)
May 01, 2008	42.06	42.40	41.49	42.38	160,863	+0.30(+0.72%)
Apr 30, 2008	41.82	42.44	41.82	42.07	125,108	+0.25(+0.61%)
Apr 29, 2008	42.28	42.28	41.77	41.82	147,373	-0.34(-0.80%)
Apr 28, 2008	42.64	42.64	41.97	42.16	258,856	+0.49(+1.17%)
Apr 25, 2008	41.61	41.85	41.47	41.67	168,661	+0.50(+1.22%)
Apr 24, 2008	40.92	41.45	40.82	41.17	294,172	-0.39(-0.94%)
Apr 23, 2008	41.50	41.61	41.17	41.56	89,851	+0.54(+1.33%)
Apr 22, 2008	41.31	41.31	40.85	41.02	98,236	-0.51(-1.24%)
Apr 21, 2008	41.49	41.59	41.19	41.53	131,037	+0.34(+0.81%)
Apr 18, 2008	41.42	41.42	40.79	41.19	174,026	+0.35(+0.87%)
Apr 17, 2008	41.04	41.04	40.54	40.84	153,580	-0.37(-0.91%)
Apr 16, 2008	40.43	41.21	40.43	41.21	203,508	+1.34(+3.37%)
Apr 15, 2008	39.26	39.93	39.26	39.87	143,906	+0.38(+0.96%)
Apr 14, 2008	39.93	39.93	39.09	39.49	605,602	-0.21(-0.53%)
Apr 11, 2008	40.07	40.07	39.38	39.70	228,735	-0.07(-0.18%)
Apr 10, 2008	39.78	40.09	39.71	39.77	146,765	-0.01(-0.02%)
Apr 09, 2008	40.24	40.24	39.77	39.78	94,472	-0.80(-1.97%)
Apr 08, 2008	40.79	40.79	40.31	40.57	149,517	-0.22(-0.53%)
Apr 07, 2008	41.14	41.30	40.79	40.79	297,775	-0.03(-0.08%)
Apr 04, 2008	41.14	41.14	40.64	40.82	237,302	+0.13(+0.31%)
Apr 03, 2008	40.54	40.88	40.41	40.69	253,248	+0.37(+0.93%)
Apr 02, 2008	40.22	40.51	40.15	40.32	158,473	+0.15(+0.38%)

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.