Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.94	39.97	38.97	39.56	1,080,722	+0.04(+0.10%)
Jun 27, 2008	39.49	39.71	38.80	39.52	1,087,290	+0.38(+0.97%)
Jun 26, 2008	39.72	39.77	38.50	39.14	1,667,373	-0.90(-2.25%)
Jun 25, 2008	39.70	40.16	39.13	40.04	2,124,971	+0.69(+1.75%)
Jun 24, 2008	40.75	40.77	39.24	39.35	1,926,142	-1.31(-3.22%)
Jun 23, 2008	41.48	41.66	40.58	40.66	1,258,292	-0.82(-1.98%)
Jun 20, 2008	42.10	42.78	41.41	41.48	3,977,036	-0.95(-2.24%)
Jun 19, 2008	41.52	42.81	41.20	42.43	1,130,720	+0.64(+1.53%)
Jun 18, 2008	42.52	42.89	41.24	41.79	2,456,440	-0.67(-1.58%)
Jun 17, 2008	41.11	42.77	40.79	42.46	1,619,922	+1.35(+3.28%)
Jun 16, 2008	41.39	41.47	40.70	41.11	1,198,869	+0.02(+0.05%)
Jun 13, 2008	40.40	41.25	39.69	41.09	1,442,272	+0.77(+1.91%)
Jun 12, 2008	40.73	40.93	40.22	40.32	1,375,038	-0.19(-0.47%)
Jun 11, 2008	41.47	41.47	40.24	40.51	1,917,751	-0.88(-2.13%)
Jun 10, 2008	41.09	41.92	40.80	41.39	3,397,899	+0.54(+1.32%)
Jun 09, 2008	41.26	41.47	40.52	40.85	1,726,705	-0.35(-0.85%)
Jun 06, 2008	40.51	41.60	40.51	41.20	1,820,795	+0.20(+0.49%)
Jun 05, 2008	41.65	41.65	40.28	41.00	3,534,911	-0.64(-1.54%)
Jun 04, 2008	42.36	42.50	41.27	41.64	2,392,858	-0.87(-2.05%)
Jun 03, 2008	43.17	43.45	42.45	42.51	941,909	-0.87(-2.01%)
Jun 02, 2008	43.50	43.69	43.08	43.38	940,571	-0.32(-0.73%)
May 30, 2008	43.49	44.05	43.01	43.70	1,565,794	+0.43(+0.99%)
May 29, 2008	42.80	43.63	42.80	43.27	1,062,075	+0.20(+0.46%)
May 28, 2008	43.40	44.24	42.90	43.07	1,439,569	-0.33(-0.76%)
May 27, 2008	44.02	44.31	43.26	43.40	3,400,639	-0.69(-1.56%)
May 26, 2008	44.34	44.34	43.84	44.09	861,148	-0.19(-0.43%)
May 23, 2008	44.10	44.50	43.43	44.28	1,764,976	+0.03(+0.07%)
May 22, 2008	42.50	45.73	42.42	44.25	4,247,884	+2.26(+5.38%)
May 21, 2008	42.75	42.96	41.79	41.99	3,089,576	-0.87(-2.03%)
May 20, 2008	43.67	43.77	42.78	42.86	1,744,242	-1.14(-2.59%)
May 19, 2008	44.66	44.66	43.78	44.00	2,237,640	+0.00(+0.00%)
May 16, 2008	44.66	44.66	43.78	44.00	2,237,640	-0.34(-0.77%)
May 15, 2008	44.99	45.38	44.18	44.34	2,076,183	-0.73(-1.62%)
May 14, 2008	45.50	45.70	44.94	45.07	1,527,212	-0.31(-0.68%)
May 13, 2008	46.38	46.38	45.09	45.38	1,433,579	-0.68(-1.48%)
May 12, 2008	45.75	46.23	45.30	46.06	825,846	+0.36(+0.79%)
May 09, 2008	45.00	46.46	44.94	45.70	2,605,930	+0.54(+1.20%)
May 08, 2008	44.66	45.28	44.50	45.16	930,758	+0.66(+1.48%)
May 07, 2008	44.43	44.74	44.16	44.50	1,663,106	+0.35(+0.79%)
May 06, 2008	44.97	45.30	43.85	44.15	3,106,656	-0.82(-1.82%)
May 05, 2008	45.00	45.36	44.58	44.97	1,534,168	-0.16(-0.35%)
May 02, 2008	45.55	45.99	45.13	45.13	1,587,443	+0.25(+0.56%)
May 01, 2008	44.75	45.00	43.96	44.88	1,203,636	+0.07(+0.16%)
Apr 30, 2008	44.89	45.32	44.57	44.81	1,855,283	+0.35(+0.79%)
Apr 29, 2008	45.00	45.90	43.31	44.46	4,273,984	+1.56(+3.64%)
Apr 28, 2008	42.48	43.48	42.17	42.90	2,290,650	+0.90(+2.14%)
Apr 25, 2008	42.38	42.50	41.50	42.00	1,583,954	-0.15(-0.36%)
Apr 24, 2008	41.80	42.84	41.51	42.15	1,895,170	+0.65(+1.57%)
Apr 23, 2008	41.66	41.79	41.36	41.50	1,745,124	+0.08(+0.19%)
Apr 22, 2008	41.14	41.87	41.10	41.42	1,378,518	+0.32(+0.78%)
Apr 21, 2008	40.80	41.37	40.55	41.10	1,606,037	+0.50(+1.23%)
Apr 18, 2008	41.75	42.15	39.91	40.60	2,774,658	-0.42(-1.02%)
Apr 17, 2008	40.83	41.25	40.22	41.02	1,137,126	+0.25(+0.61%)
Apr 16, 2008	40.90	41.20	40.51	40.77	1,516,954	-0.33(-0.80%)
Apr 15, 2008	41.25	41.37	40.75	41.10	821,307	-0.15(-0.36%)
Apr 14, 2008	41.35	41.75	41.18	41.25	976,899	-0.27(-0.65%)
Apr 11, 2008	41.67	42.40	41.25	41.52	1,342,660	-0.99(-2.33%)
Apr 10, 2008	41.25	42.84	40.82	42.51	1,413,361	+1.11(+2.68%)
Apr 09, 2008	41.27	41.67	40.91	41.40	864,900	-0.30(-0.72%)
Apr 08, 2008	41.19	41.89	40.61	41.70	1,332,345	-0.09(-0.22%)
Apr 07, 2008	41.78	42.50	41.27	41.79	1,456,494	+0.36(+0.87%)
Apr 04, 2008	41.10	41.47	40.51	41.43	1,783,238	+0.35(+0.85%)
Apr 03, 2008	40.78	41.19	40.01	41.08	1,356,408	+0.66(+1.63%)
Apr 02, 2008	40.64	41.45	40.13	40.42	2,871,061	+0.59(+1.48%)

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.