Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	29.84	29.96	29.18	29.25	10,291,063	-0.61(-2.03%)
Jun 27, 2008	29.83	30.15	29.67	29.86	7,365,771	+0.13(+0.43%)
Jun 26, 2008	29.96	30.35	29.72	29.73	6,605,536	-0.58(-1.91%)
Jun 25, 2008	30.86	30.86	30.21	30.31	5,925,423	+0.02(+0.07%)
Jun 24, 2008	30.22	30.64	29.97	30.29	6,360,016	+0.07(+0.22%)
Jun 23, 2008	30.95	31.07	30.17	30.22	6,095,107	-0.53(-1.73%)
Jun 20, 2008	31.20	31.20	30.62	30.75	10,176,870	-0.53(-1.70%)
Jun 19, 2008	31.52	31.70	31.05	31.28	5,739,375	-0.19(-0.60%)
Jun 18, 2008	31.65	32.04	31.26	31.47	4,055,993	-0.37(-1.16%)
Jun 17, 2008	32.61	32.80	31.84	31.84	3,839,695	-0.64(-1.97%)
Jun 16, 2008	32.00	32.82	31.70	32.48	3,277,162	+0.24(+0.75%)
Jun 13, 2008	32.80	32.80	31.76	32.24	4,493,806	+0.02(+0.06%)
Jun 12, 2008	31.72	32.54	31.67	32.22	4,299,856	+0.78(+2.49%)
Jun 11, 2008	32.64	32.64	31.37	31.44	4,677,490	-1.20(-3.68%)
Jun 10, 2008	32.78	32.89	31.95	32.64	6,300,375	+0.43(+1.34%)
Jun 09, 2008	31.99	32.61	31.99	32.21	4,157,984	+0.36(+1.14%)
Jun 06, 2008	33.50	33.50	31.78	31.84	5,456,163	-2.02(-5.95%)
Jun 05, 2008	33.33	33.93	33.16	33.86	2,933,018	+0.68(+2.05%)
Jun 04, 2008	33.00	33.63	33.00	33.18	2,567,169	-0.05(-0.14%)
Jun 03, 2008	33.45	33.60	33.00	33.23	3,443,232	+0.01(+0.04%)
Jun 02, 2008	33.37	33.58	32.91	33.21	3,202,841	-0.36(-1.06%)
May 30, 2008	33.45	33.70	33.12	33.57	4,711,493	+0.03(+0.10%)
May 29, 2008	32.59	33.58	32.57	33.54	4,690,981	+0.82(+2.49%)
May 28, 2008	33.35	33.41	32.42	32.72	3,819,466	-0.49(-1.48%)
May 27, 2008	32.63	33.37	32.61	33.21	2,905,013	+0.65(+2.01%)
May 26, 2008	33.02	33.13	32.55	32.56	0	+0.00(+0.00%)
May 23, 2008	33.02	33.13	32.55	32.56	4,018,616	-0.56(-1.69%)
May 22, 2008	33.14	33.47	32.68	33.12	5,076,527	-0.02(-0.06%)
May 21, 2008	33.53	33.85	33.12	33.14	4,127,383	-0.45(-1.34%)
May 20, 2008	33.95	34.08	33.59	33.59	4,860,705	-0.56(-1.64%)
May 19, 2008	34.13	34.47	34.06	34.15	3,276,806	-0.10(-0.30%)
May 16, 2008	34.93	34.93	34.12	34.25	3,200,357	-0.55(-1.59%)
May 15, 2008	34.36	34.85	34.04	34.80	3,463,560	+0.30(+0.88%)
May 14, 2008	34.03	34.70	33.94	34.50	3,742,294	+0.56(+1.65%)
May 13, 2008	34.74	34.76	33.81	33.94	4,829,233	-0.58(-1.68%)
May 12, 2008	33.84	34.53	33.80	34.52	3,668,509	+0.70(+2.07%)
May 09, 2008	33.58	34.39	33.31	33.82	2,998,088	-0.05(-0.14%)
May 08, 2008	34.10	34.22	33.41	33.87	4,946,243	-0.18(-0.51%)
May 07, 2008	34.61	34.87	33.93	34.04	6,238,741	-0.61(-1.77%)
May 06, 2008	34.54	34.76	34.16	34.65	3,212,286	-0.22(-0.64%)
May 05, 2008	34.86	35.03	34.50	34.88	3,260,001	-0.21(-0.60%)
May 02, 2008	35.25	35.58	34.74	35.09	3,030,389	-0.06(-0.17%)
May 01, 2008	34.04	35.20	33.92	35.15	4,265,815	+1.18(+3.47%)
Apr 30, 2008	33.47	34.66	33.42	33.97	4,544,192	+0.49(+1.47%)
Apr 29, 2008	34.10	34.41	33.34	33.47	3,652,585	-0.73(-2.15%)
Apr 28, 2008	33.72	34.41	33.33	34.21	4,462,728	+0.37(+1.10%)
Apr 25, 2008	34.37	34.51	33.23	33.84	3,257,826	-0.32(-0.93%)
Apr 24, 2008	33.89	34.33	32.71	34.16	5,913,055	+1.68(+5.16%)
Apr 23, 2008	33.20	33.37	32.32	32.48	3,065,027	-0.40(-1.22%)
Apr 22, 2008	33.07	33.18	32.69	32.88	3,232,267	-0.34(-1.03%)
Apr 21, 2008	33.66	33.66	33.09	33.23	2,282,572	-0.68(-2.01%)
Apr 18, 2008	33.70	34.46	33.70	33.91	3,685,993	+0.40(+1.21%)
Apr 17, 2008	33.26	33.70	32.98	33.50	3,448,583	+0.22(+0.67%)
Apr 16, 2008	33.04	33.35	32.65	33.28	4,006,969	+0.44(+1.33%)
Apr 15, 2008	33.17	33.46	32.63	32.84	4,122,315	-0.18(-0.55%)
Apr 14, 2008	33.27	33.27	32.89	33.02	3,925,380	-0.20(-0.61%)
Apr 11, 2008	33.42	33.70	32.79	33.23	3,574,012	+0.04(+0.12%)
Apr 10, 2008	33.10	33.47	32.99	33.19	2,838,991	+0.14(+0.43%)
Apr 09, 2008	32.87	33.54	32.87	33.04	2,692,511	+0.10(+0.31%)
Apr 08, 2008	33.65	33.65	32.92	32.94	4,177,437	-0.88(-2.59%)
Apr 07, 2008	33.55	33.90	33.07	33.82	3,833,819	+0.59(+1.78%)
Apr 04, 2008	33.21	33.61	32.92	33.23	3,004,455	-0.06(-0.18%)
Apr 03, 2008	33.39	33.68	33.00	33.29	3,867,568	-0.37(-1.10%)
Apr 02, 2008	34.10	34.55	33.54	33.66	5,260,800	-0.41(-1.21%)

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.