Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	47.19	47.42	46.86	47.19	25,600	-0.65(-1.36%)
Jun 27, 2008	47.84	47.99	47.43	47.84	6,900	+0.41(+0.86%)
Jun 26, 2008	47.43	47.50	46.78	47.43	5,286	-0.02(-0.04%)
Jun 25, 2008	47.45	47.93	46.81	47.45	2,700	-0.30(-0.63%)
Jun 24, 2008	47.75	48.26	47.75	47.75	10,186	-0.68(-1.40%)
Jun 23, 2008	46.50	48.45	47.13	48.42	7,075	+1.92(+4.14%)
Jun 20, 2008	46.50	49.69	46.50	46.50	301,007	-2.36(-4.83%)
Jun 19, 2008	48.86	49.96	48.86	48.86	231,500	-0.74(-1.49%)
Jun 18, 2008	49.60	49.80	49.03	49.60	345,650	+0.20(+0.41%)
Jun 17, 2008	49.40	49.49	48.72	49.40	204,960	+0.63(+1.29%)
Jun 16, 2008	48.76	50.83	48.76	48.76	183,000	-1.12(-2.25%)
Jun 13, 2008	49.89	49.92	49.50	49.89	2,400	+0.29(+0.59%)
Jun 12, 2008	49.59	50.51	49.24	49.59	75,865	-0.44(-0.87%)
Jun 11, 2008	50.03	50.03	48.69	50.03	1,000	+1.61(+3.32%)
Jun 10, 2008	48.42	50.21	48.36	48.42	21,757	-2.58(-5.07%)
Jun 09, 2008	51.01	51.20	50.41	51.01	3,925	+0.46(+0.91%)
Jun 06, 2008	50.55	51.66	50.38	50.55	5,250	+0.85(+1.71%)
Jun 05, 2008	49.70	49.83	49.15	49.70	466,408	+0.00(+0.00%)
Jun 04, 2008	49.70	49.75	48.70	49.70	170,900	-0.11(-0.21%)
Jun 03, 2008	49.81	50.07	49.50	49.81	202,000	-0.04(-0.09%)
Jun 02, 2008	49.85	50.15	49.50	49.85	241,000	-0.45(-0.89%)
May 30, 2008	51.19	51.05	50.12	50.30	282,639	-0.89(-1.75%)
May 29, 2008	51.19	51.86	51.07	51.19	76,300	-0.52(-1.00%)
May 28, 2008	51.71	51.71	49.85	51.71	4,100	+1.04(+2.06%)
May 27, 2008	53.12	52.45	50.42	50.67	9,150	-2.45(-4.61%)
May 26, 2008	53.12	53.50	52.75	53.12	1,900	+0.00(+0.00%)
May 23, 2008	53.12	53.50	52.75	53.12	1,900	+0.39(+0.73%)
May 22, 2008	52.73	54.75	52.50	52.73	8,500	-1.06(-1.98%)
May 21, 2008	53.80	54.72	53.10	53.80	6,919	+0.39(+0.74%)
May 20, 2008	53.41	54.01	51.75	53.41	13,501	+1.51(+2.90%)
May 19, 2008	51.92	52.00	50.30	51.90	6,051	-0.02(-0.04%)
May 16, 2008	51.92	51.95	50.12	51.92	17,671	+2.40(+4.85%)
May 15, 2008	49.52	51.00	49.14	49.52	4,200	-0.47(-0.95%)
May 14, 2008	49.99	50.57	49.99	49.99	14,400	-0.06(-0.13%)
May 13, 2008	50.06	51.01	50.00	50.06	3,046	-1.66(-3.20%)
May 12, 2008	51.72	51.72	50.35	51.72	10,380	+1.38(+2.74%)
May 09, 2008	49.80	51.06	50.30	50.34	3,300	+0.54(+1.08%)
May 08, 2008	49.80	49.80	48.37	49.80	4,713	+1.31(+2.70%)
May 07, 2008	48.49	48.88	48.48	48.49	28,550	+1.23(+2.59%)
May 06, 2008	47.27	47.31	46.30	47.27	2,900	+1.02(+2.20%)
May 05, 2008	46.25	46.25	45.30	46.25	13,024	+1.02(+2.25%)
May 02, 2008	44.00	45.23	44.50	45.23	2,500	+1.23(+2.81%)
May 01, 2008	44.00	44.40	44.00	44.00	1,100	-0.94(-2.10%)
Apr 30, 2008	44.94	45.38	43.99	44.94	2,569	+1.76(+4.07%)
Apr 29, 2008	43.18	44.63	43.18	43.18	3,460	-1.87(-4.15%)
Apr 28, 2008	45.05	45.43	45.00	45.05	29,311	-0.03(-0.07%)
Apr 25, 2008	44.19	45.30	45.04	45.08	2,620	+0.89(+2.00%)
Apr 24, 2008	44.19	44.51	43.79	44.19	146,000	-0.33(-0.74%)
Apr 23, 2008	44.52	45.31	43.56	44.52	3,800	-1.93(-4.14%)
Apr 22, 2008	46.45	47.05	44.72	46.45	5,571	+0.91(+1.99%)
Apr 21, 2008	45.54	46.04	44.62	45.54	8,350	+1.10(+2.49%)
Apr 18, 2008	44.44	44.48	43.64	44.44	2,100	+0.81(+1.86%)
Apr 17, 2008	43.63	43.63	43.08	43.63	7,490	+0.33(+0.76%)
Apr 16, 2008	43.30	43.30	42.80	43.30	2,028	+0.96(+2.27%)
Apr 15, 2008	42.34	43.03	41.97	42.34	2,400	+0.56(+1.33%)
Apr 14, 2008	40.38	41.88	40.86	41.78	2,300	+1.40(+3.46%)
Apr 11, 2008	40.55	40.38	40.21	40.38	400	-0.17(-0.41%)
Apr 10, 2008	40.55	41.30	40.55	40.55	894	-0.44(-1.07%)
Apr 09, 2008	40.99	41.22	40.85	40.99	4,750	-0.40(-0.96%)
Apr 08, 2008	42.35	41.41	41.24	41.38	1,200	-0.97(-2.28%)
Apr 07, 2008	42.35	42.49	41.75	42.35	1,400	+1.21(+2.93%)
Apr 04, 2008	41.14	41.51	41.14	41.14	3,900	-0.54(-1.29%)
Apr 03, 2008	41.68	41.68	40.66	41.68	300	+1.33(+3.30%)
Apr 02, 2008	39.05	40.35	40.15	40.35	725	+1.30(+3.32%)

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.