Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	35.62	36.18	35.23	35.28	1,474,146	-0.44(-1.23%)
Jun 27, 2008	36.72	36.88	35.05	35.72	4,595,004	-0.95(-2.59%)
Jun 26, 2008	38.17	38.22	36.62	36.67	1,458,148	-1.75(-4.55%)
Jun 25, 2008	37.22	38.86	37.22	38.41	1,408,329	+1.14(+3.05%)
Jun 24, 2008	38.53	38.57	36.93	37.28	2,172,930	-1.35(-3.50%)
Jun 23, 2008	38.23	38.78	37.62	38.63	1,491,639	+0.32(+0.83%)
Jun 20, 2008	38.07	38.97	37.73	38.31	2,386,002	+0.12(+0.30%)
Jun 19, 2008	37.76	38.57	37.75	38.20	1,367,432	+0.33(+0.88%)
Jun 18, 2008	38.53	38.53	37.33	37.86	1,442,666	-0.66(-1.72%)
Jun 17, 2008	38.52	39.39	37.94	38.53	2,232,446	+0.18(+0.46%)
Jun 16, 2008	36.79	38.56	36.79	38.35	2,325,974	+1.08(+2.90%)
Jun 13, 2008	36.92	37.59	36.45	37.27	2,002,927	+0.46(+1.26%)
Jun 12, 2008	36.49	37.20	36.47	36.81	1,096,361	+0.47(+1.30%)
Jun 11, 2008	36.98	37.08	36.31	36.33	932,895	-0.53(-1.43%)
Jun 10, 2008	36.58	37.05	35.73	36.86	2,063,911	-0.34(-0.91%)
Jun 09, 2008	36.85	37.42	36.68	37.20	1,037,498	+0.45(+1.22%)
Jun 06, 2008	37.88	37.88	36.68	36.75	1,090,557	-1.24(-3.27%)
Jun 05, 2008	37.20	38.13	36.67	38.00	1,551,860	+1.08(+2.93%)
Jun 04, 2008	36.69	37.28	36.40	36.91	1,324,442	+0.22(+0.61%)
Jun 03, 2008	37.58	37.58	36.40	36.69	1,957,271	-0.65(-1.74%)
Jun 02, 2008	37.57	37.57	36.83	37.34	1,141,707	-0.29(-0.76%)
May 30, 2008	36.89	37.74	36.70	37.62	2,267,656	+0.72(+1.95%)
May 29, 2008	37.39	37.39	36.70	36.91	1,365,562	-0.44(-1.18%)
May 28, 2008	36.98	37.42	36.54	37.35	1,216,698	+0.29(+0.79%)
May 27, 2008	36.63	37.15	36.46	37.05	1,129,671	+0.37(+1.01%)
May 26, 2008	37.71	37.71	36.24	36.68	0	+0.00(+0.00%)
May 23, 2008	37.71	37.71	36.24	36.68	1,512,110	-0.95(-2.53%)
May 22, 2008	37.01	38.01	36.93	37.63	1,476,084	+0.73(+1.97%)
May 21, 2008	37.52	37.75	36.74	36.91	1,647,206	-0.74(-1.97%)
May 20, 2008	37.05	37.79	36.50	37.65	1,937,933	+0.90(+2.44%)
May 19, 2008	37.25	37.90	36.55	36.75	1,773,835	-0.64(-1.71%)
May 16, 2008	37.66	37.86	36.34	37.39	1,996,443	+0.95(+2.61%)
May 15, 2008	36.53	36.67	35.83	36.44	2,820,240	+0.02(+0.06%)
May 14, 2008	37.38	38.58	36.30	36.42	4,950,634	-0.60(-1.63%)
May 13, 2008	37.18	37.41	36.56	37.02	1,864,213	-0.16(-0.44%)
May 12, 2008	36.03	37.47	35.89	37.18	2,567,862	+1.38(+3.84%)
May 09, 2008	35.11	36.16	34.62	35.81	837,268	+0.59(+1.67%)
May 08, 2008	35.03	35.54	34.57	35.22	2,042,365	+0.51(+1.47%)
May 07, 2008	35.44	35.46	34.46	34.71	1,743,668	-0.57(-1.62%)
May 06, 2008	34.42	35.45	34.40	35.28	1,506,010	+0.53(+1.53%)
May 05, 2008	34.84	34.96	34.26	34.75	1,274,086	-0.03(-0.09%)
May 02, 2008	34.77	34.97	34.13	34.78	1,096,917	+0.15(+0.42%)
May 01, 2008	34.65	34.78	33.38	34.63	1,429,787	+0.06(+0.18%)
Apr 30, 2008	34.42	35.01	34.36	34.57	1,598,376	+0.36(+1.06%)
Apr 29, 2008	34.97	35.04	34.11	34.21	1,565,701	-0.88(-2.51%)
Apr 28, 2008	35.30	35.30	34.41	35.09	1,921,117	+0.09(+0.24%)
Apr 25, 2008	34.22	35.11	34.19	35.01	1,318,967	+1.00(+2.93%)
Apr 24, 2008	34.66	34.66	33.01	34.01	2,522,454	-0.40(-1.17%)
Apr 23, 2008	35.28	35.28	33.96	34.41	1,563,649	-0.60(-1.72%)
Apr 22, 2008	34.77	35.37	33.84	35.01	4,142,126	+0.80(+2.35%)
Apr 21, 2008	33.83	34.57	33.39	34.21	2,453,021	+0.56(+1.68%)
Apr 18, 2008	33.07	33.85	32.87	33.65	1,933,063	+0.76(+2.30%)
Apr 17, 2008	32.95	33.67	32.70	32.89	1,430,560	-0.19(-0.56%)
Apr 16, 2008	32.10	33.17	31.85	33.07	2,333,237	+1.35(+4.26%)
Apr 15, 2008	32.19	32.53	31.35	31.72	1,455,567	-0.40(-1.25%)
Apr 14, 2008	31.29	32.46	31.29	32.12	1,422,678	+0.83(+2.67%)
Apr 11, 2008	31.94	32.04	31.16	31.29	1,279,352	-1.18(-3.64%)
Apr 10, 2008	32.19	32.75	31.68	32.47	1,537,947	+0.22(+0.69%)
Apr 09, 2008	32.67	32.72	31.88	32.25	1,318,746	-0.41(-1.25%)
Apr 08, 2008	32.09	33.31	32.09	32.66	1,727,461	+0.15(+0.45%)
Apr 07, 2008	32.63	33.31	32.10	32.51	2,727,357	+0.25(+0.77%)
Apr 04, 2008	31.46	32.41	31.36	32.26	1,599,675	+0.97(+3.11%)
Apr 03, 2008	31.27	31.41	30.90	31.29	1,513,179	+0.03(+0.10%)
Apr 02, 2008	31.95	31.95	30.91	31.26	1,363,574	-0.39(-1.22%)

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.