Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	40.07	40.55	39.34	39.72	3,865,039	-0.30(-0.76%)
Jun 27, 2008	40.81	40.95	39.41	40.03	4,834,579	-0.45(-1.11%)
Jun 26, 2008	40.80	41.23	40.42	40.48	2,562,637	-1.09(-2.61%)
Jun 25, 2008	41.31	41.91	40.79	41.56	3,139,376	+0.30(+0.72%)
Jun 24, 2008	41.58	41.77	40.60	41.27	4,813,569	-0.40(-0.96%)
Jun 23, 2008	43.01	43.17	41.63	41.67	2,891,485	-0.99(-2.31%)
Jun 20, 2008	43.96	44.07	42.51	42.65	3,764,755	-1.75(-3.95%)
Jun 19, 2008	42.88	44.61	42.69	44.40	2,982,485	+1.62(+3.79%)
Jun 18, 2008	42.74	43.33	42.49	42.78	2,526,569	-0.33(-0.76%)
Jun 17, 2008	43.05	43.60	42.99	43.11	1,353,861	-0.31(-0.72%)
Jun 16, 2008	42.93	43.78	42.76	43.42	2,090,594	-0.15(-0.35%)
Jun 13, 2008	43.46	43.94	42.75	43.57	1,754,078	+0.64(+1.48%)
Jun 12, 2008	43.13	43.78	42.44	42.93	1,972,405	+0.33(+0.77%)
Jun 11, 2008	44.31	44.35	42.51	42.61	3,199,321	-2.00(-4.48%)
Jun 10, 2008	44.38	45.01	43.88	44.61	1,984,387	+0.20(+0.44%)
Jun 09, 2008	44.21	44.80	43.61	44.41	2,335,982	+0.17(+0.39%)
Jun 06, 2008	45.93	46.25	44.22	44.24	2,426,093	-2.16(-4.65%)
Jun 05, 2008	45.67	46.40	45.28	46.40	1,321,277	+0.39(+0.85%)
Jun 04, 2008	44.95	46.45	44.95	46.01	1,518,443	+0.54(+1.19%)
Jun 03, 2008	46.24	46.65	45.11	45.46	2,111,191	-0.33(-0.71%)
Jun 02, 2008	46.73	46.99	45.64	45.79	2,163,973	-0.93(-2.00%)
May 30, 2008	47.29	47.59	46.70	46.72	4,411,865	-0.17(-0.36%)
May 29, 2008	46.21	47.29	45.76	46.89	1,683,076	+0.85(+1.86%)
May 28, 2008	46.19	46.19	45.55	46.03	2,397,786	+0.19(+0.41%)
May 27, 2008	45.27	45.88	44.87	45.85	2,510,373	+0.66(+1.46%)
May 26, 2008	45.92	46.33	44.94	45.19	2,473,389	+0.00(+0.00%)
May 23, 2008	45.92	46.33	44.94	45.19	2,473,389	-1.24(-2.67%)
May 22, 2008	46.07	46.81	45.82	46.43	1,661,125	+0.38(+0.82%)
May 21, 2008	47.21	47.66	45.87	46.05	1,942,297	-0.91(-1.93%)
May 20, 2008	47.21	47.99	46.71	46.95	1,341,508	-0.54(-1.14%)
May 19, 2008	46.90	48.79	46.82	47.50	2,695,807	+1.03(+2.21%)
May 16, 2008	47.61	47.61	46.11	46.47	2,940,444	-0.96(-2.02%)
May 15, 2008	47.35	47.67	46.82	47.42	1,985,876	-0.16(-0.33%)
May 14, 2008	47.24	48.24	46.94	47.58	1,772,866	+0.44(+0.94%)
May 13, 2008	47.08	47.15	46.47	47.14	1,751,601	+0.12(+0.25%)
May 12, 2008	46.31	47.06	45.85	47.03	2,098,894	+0.72(+1.56%)
May 09, 2008	46.07	46.58	45.84	46.30	1,619,671	-0.30(-0.65%)
May 08, 2008	46.62	46.95	45.95	46.61	1,992,112	+0.40(+0.86%)
May 07, 2008	48.55	48.71	46.16	46.21	3,470,689	-2.52(-5.17%)
May 06, 2008	47.98	48.79	47.13	48.73	1,988,278	+1.10(+2.31%)
May 05, 2008	47.45	47.99	46.97	47.63	1,637,891	+0.21(+0.44%)
May 02, 2008	47.92	48.50	46.97	47.42	2,639,693	-0.11(-0.23%)
May 01, 2008	45.74	47.61	45.47	47.53	4,012,366	+2.12(+4.67%)
Apr 30, 2008	45.61	46.58	45.28	45.40	2,758,951	+0.01(+0.02%)
Apr 29, 2008	45.16	45.73	44.88	45.40	1,621,967	+0.14(+0.32%)
Apr 28, 2008	44.69	45.72	44.69	45.25	1,757,011	+0.11(+0.24%)
Apr 25, 2008	45.63	45.63	44.64	45.14	1,523,076	-0.59(-1.28%)
Apr 24, 2008	45.20	45.95	44.07	45.73	3,338,073	+0.58(+1.28%)
Apr 23, 2008	44.41	45.49	44.22	45.15	5,571,670	+2.15(+5.00%)
Apr 22, 2008	42.81	43.42	41.96	43.00	2,766,236	+0.09(+0.20%)
Apr 21, 2008	43.40	43.53	42.49	42.91	2,223,571	-0.70(-1.61%)
Apr 18, 2008	43.48	43.64	42.86	43.61	2,296,033	+1.20(+2.82%)
Apr 17, 2008	43.25	43.27	41.91	42.42	1,566,865	-0.92(-2.12%)
Apr 16, 2008	42.32	43.43	42.19	43.34	2,283,303	+1.14(+2.71%)
Apr 15, 2008	41.82	42.20	41.33	42.19	1,972,826	+0.49(+1.16%)
Apr 14, 2008	41.48	42.06	41.32	41.71	1,900,226	+0.14(+0.33%)
Apr 11, 2008	41.54	42.17	41.33	41.57	2,713,301	-0.26(-0.62%)
Apr 10, 2008	42.09	42.09	41.30	41.83	2,991,378	-0.15(-0.36%)
Apr 09, 2008	42.39	43.07	41.83	41.98	3,101,655	-0.51(-1.21%)
Apr 08, 2008	43.12	43.46	42.23	42.50	2,592,090	-0.84(-1.94%)
Apr 07, 2008	42.30	44.00	42.30	43.34	3,951,439	+0.64(+1.49%)
Apr 04, 2008	41.94	43.05	41.54	42.70	4,120,455	+1.09(+2.63%)
Apr 03, 2008	42.30	42.45	41.22	41.61	3,947,437	-0.85(-2.01%)
Apr 02, 2008	41.43	42.72	41.43	42.46	3,558,270	+1.00(+2.41%)

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.