Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	31.60	33.07	31.08	32.03	874,783	+0.37(+1.18%)
Jun 27, 2008	31.96	32.06	31.27	31.65	577,563	-0.26(-0.82%)
Jun 26, 2008	32.19	32.22	31.80	31.91	622,407	-0.66(-2.02%)
Jun 25, 2008	32.14	33.10	32.07	32.57	579,271	+0.64(+2.01%)
Jun 24, 2008	31.83	32.15	30.96	31.93	1,103,990	-0.04(-0.12%)
Jun 23, 2008	32.33	32.39	31.91	31.97	469,956	-0.22(-0.67%)
Jun 20, 2008	32.12	32.31	31.88	32.18	603,416	-0.07(-0.21%)
Jun 19, 2008	32.57	32.68	31.92	32.25	802,945	-0.34(-1.03%)
Jun 18, 2008	32.31	32.68	32.12	32.59	671,723	+0.06(+0.18%)
Jun 17, 2008	32.54	32.85	32.45	32.53	478,342	-0.09(-0.28%)
Jun 16, 2008	32.53	32.89	32.24	32.62	686,373	-0.06(-0.18%)
Jun 13, 2008	32.35	32.81	32.27	32.68	675,868	+0.61(+1.91%)
Jun 12, 2008	32.83	32.87	31.94	32.06	1,057,819	-0.58(-1.76%)
Jun 11, 2008	32.72	33.06	32.61	32.64	1,250,014	-0.28(-0.86%)
Jun 10, 2008	32.88	33.13	32.25	32.92	1,463,688	+0.17(+0.53%)
Jun 09, 2008	33.28	33.36	32.42	32.75	1,278,224	-0.34(-1.02%)
Jun 06, 2008	34.55	34.56	32.75	33.09	1,821,684	-1.73(-4.98%)
Jun 05, 2008	35.32	35.47	33.99	34.82	2,778,734	-1.89(-5.15%)
Jun 04, 2008	35.69	37.01	35.38	36.72	967,476	+1.20(+3.39%)
Jun 03, 2008	35.86	36.06	35.50	35.51	650,164	-0.19(-0.54%)
Jun 02, 2008	36.83	36.90	35.52	35.71	864,579	-1.53(-4.10%)
May 30, 2008	37.61	38.07	36.95	37.23	575,835	-0.27(-0.72%)
May 29, 2008	36.90	37.86	36.90	37.50	451,299	+0.55(+1.50%)
May 28, 2008	36.65	37.13	36.54	36.95	305,561	+0.59(+1.62%)
May 27, 2008	35.53	36.66	35.53	36.36	456,823	+0.82(+2.31%)
May 26, 2008	36.37	36.39	35.03	35.53	0	+0.00(+0.00%)
May 23, 2008	36.37	36.39	35.03	35.53	460,230	-1.08(-2.96%)
May 22, 2008	36.27	36.95	36.03	36.62	401,039	+0.41(+1.14%)
May 21, 2008	37.47	37.50	36.04	36.21	538,563	-1.26(-3.35%)
May 20, 2008	37.16	37.64	36.86	37.46	486,680	+0.17(+0.46%)
May 19, 2008	37.30	37.74	37.07	37.29	331,887	-0.09(-0.24%)
May 16, 2008	37.64	37.86	36.84	37.38	389,815	-0.28(-0.75%)
May 15, 2008	37.61	37.75	37.16	37.67	419,776	-0.01(-0.04%)
May 14, 2008	37.34	38.42	37.34	37.68	673,030	+0.31(+0.84%)
May 13, 2008	36.79	37.76	36.78	37.37	502,355	+0.68(+1.85%)
May 12, 2008	35.44	37.52	34.97	36.69	894,979	+1.17(+3.28%)
May 09, 2008	35.53	36.03	35.15	35.52	379,764	-0.39(-1.08%)
May 08, 2008	35.82	36.16	34.91	35.91	496,246	+0.16(+0.46%)
May 07, 2008	36.53	37.29	35.71	35.74	406,148	-0.82(-2.23%)
May 06, 2008	36.24	36.74	35.95	36.56	217,254	+0.09(+0.25%)
May 05, 2008	36.87	36.87	35.51	36.47	326,610	-0.31(-0.83%)
May 02, 2008	37.39	38.03	36.72	36.78	365,954	-0.41(-1.11%)
May 01, 2008	36.38	37.31	35.88	37.19	417,778	+0.67(+1.84%)
Apr 30, 2008	36.27	37.28	36.21	36.51	539,540	+0.36(+0.99%)
Apr 29, 2008	35.80	36.51	35.66	36.15	393,838	+0.22(+0.62%)
Apr 28, 2008	35.73	36.10	35.71	35.93	425,560	+0.01(+0.04%)
Apr 25, 2008	35.69	36.04	34.86	35.92	517,236	+0.61(+1.74%)
Apr 24, 2008	34.58	35.74	34.41	35.30	514,543	+0.84(+2.45%)
Apr 23, 2008	35.77	35.83	34.10	34.46	562,181	-1.17(-3.27%)
Apr 22, 2008	35.92	36.14	34.88	35.62	564,365	-0.54(-1.49%)
Apr 21, 2008	35.21	36.51	34.94	36.16	991,636	+0.72(+2.03%)
Apr 18, 2008	35.90	36.45	35.22	35.44	663,760	+0.17(+0.49%)
Apr 17, 2008	34.77	35.37	34.46	35.27	586,088	+0.37(+1.07%)
Apr 16, 2008	34.53	35.65	34.41	34.90	737,151	+0.64(+1.86%)
Apr 15, 2008	34.13	34.46	33.55	34.26	567,301	+0.41(+1.22%)
Apr 14, 2008	34.55	34.59	33.79	33.85	540,695	-0.85(-2.46%)
Apr 11, 2008	34.34	35.38	34.32	34.70	648,562	+0.02(+0.04%)
Apr 10, 2008	34.99	35.21	34.44	34.69	581,341	-0.39(-1.11%)
Apr 09, 2008	35.44	35.50	34.64	35.08	1,155,973	-0.51(-1.43%)
Apr 08, 2008	36.67	36.86	35.15	35.59	1,159,032	-1.17(-3.17%)
Apr 07, 2008	36.90	36.90	36.09	36.75	573,702	+0.04(+0.10%)
Apr 04, 2008	36.31	37.23	35.94	36.72	345,841	+0.30(+0.82%)
Apr 03, 2008	36.53	36.82	35.87	36.42	489,151	-0.56(-1.52%)
Apr 02, 2008	36.84	37.37	36.51	36.98	405,724	+0.19(+0.53%)

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.