Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	45.14	45.92	44.53	45.42	28,338	+1.36(+3.09%)
Jun 27, 2008	43.97	44.44	43.72	44.05	19,855	-0.10(-0.23%)
Jun 26, 2008	45.85	45.85	43.95	44.15	33,360	-2.84(-6.04%)
Jun 25, 2008	45.50	47.00	45.50	46.99	46,402	+2.33(+5.22%)
Jun 24, 2008	45.29	45.74	44.66	44.66	17,513	-1.08(-2.36%)
Jun 23, 2008	45.79	46.42	45.30	45.74	37,942	+1.61(+3.65%)
Jun 20, 2008	44.96	45.59	44.11	44.13	16,298	-1.62(-3.53%)
Jun 19, 2008	45.32	45.75	44.76	45.75	24,396	+0.70(+1.55%)
Jun 18, 2008	45.42	45.42	44.89	45.05	26,289	-1.26(-2.73%)
Jun 17, 2008	46.68	46.94	46.00	46.31	32,661	+1.05(+2.33%)
Jun 16, 2008	44.67	45.42	44.47	45.25	30,782	+0.99(+2.24%)
Jun 13, 2008	44.18	44.69	43.69	44.26	12,027	+0.45(+1.04%)
Jun 12, 2008	45.02	45.02	43.57	43.81	27,740	-0.58(-1.30%)
Jun 11, 2008	45.62	45.86	43.96	44.38	23,169	-0.79(-1.74%)
Jun 10, 2008	45.42	45.57	44.89	45.17	26,709	-1.01(-2.18%)
Jun 09, 2008	46.06	46.45	45.69	46.18	13,000	-0.07(-0.15%)
Jun 06, 2008	45.89	46.54	45.69	46.25	19,244	-0.38(-0.83%)
Jun 05, 2008	46.38	47.13	46.06	46.63	27,304	+0.14(+0.30%)
Jun 04, 2008	46.69	47.13	45.65	46.49	18,731	-0.28(-0.61%)
Jun 03, 2008	48.40	48.40	46.78	46.78	57,253	-1.02(-2.14%)
Jun 02, 2008	47.34	48.40	46.64	47.80	42,108	-0.43(-0.89%)
May 30, 2008	49.28	49.28	48.13	48.23	28,607	-0.25(-0.52%)
May 29, 2008	47.26	48.66	46.65	48.49	43,999	+2.03(+4.37%)
May 28, 2008	46.96	46.96	46.33	46.46	16,414	-0.63(-1.34%)
May 27, 2008	46.69	47.39	46.31	47.09	26,405	+0.81(+1.75%)
May 26, 2008	46.87	47.06	45.92	46.28	13,810	+0.00(+0.00%)
May 23, 2008	46.87	47.06	45.92	46.28	13,810	-0.16(-0.35%)
May 22, 2008	46.62	46.63	45.79	46.44	38,030	-0.76(-1.61%)
May 21, 2008	46.50	47.53	46.50	47.20	83,504	+2.31(+5.14%)
May 20, 2008	45.26	45.87	44.52	44.89	170,215	+1.18(+2.69%)
May 19, 2008	43.49	44.13	43.49	43.72	31,703	+0.91(+2.12%)
May 16, 2008	41.88	42.81	41.88	42.81	24,841	+0.90(+2.15%)
May 15, 2008	42.04	42.52	41.44	41.91	23,534	+0.94(+2.29%)
May 14, 2008	41.04	41.44	40.94	40.97	24,129	+0.12(+0.28%)
May 13, 2008	42.76	42.76	40.80	40.85	41,668	-2.24(-5.20%)
May 12, 2008	41.96	43.09	41.96	43.09	12,944	+0.99(+2.34%)
May 09, 2008	42.11	42.79	41.96	42.11	8,484	-0.64(-1.49%)
May 08, 2008	41.98	42.80	41.98	42.75	10,616	+0.26(+0.62%)
May 07, 2008	43.10	43.27	42.26	42.48	8,896	-0.94(-2.16%)
May 06, 2008	43.49	43.51	42.99	43.42	9,293	-0.41(-0.93%)
May 05, 2008	44.00	44.35	43.76	43.83	26,852	+0.41(+0.94%)
May 02, 2008	42.98	43.54	42.85	43.42	18,250	+0.12(+0.27%)
May 01, 2008	42.51	43.67	42.49	43.31	33,994	+1.18(+2.80%)
Apr 30, 2008	42.88	43.11	42.11	42.13	49,209	-0.28(-0.67%)
Apr 29, 2008	42.34	42.98	42.22	42.41	30,784	+0.05(+0.11%)
Apr 28, 2008	42.99	43.37	42.34	42.37	44,018	-0.52(-1.22%)
Apr 25, 2008	42.94	43.28	41.91	42.89	37,143	-0.38(-0.89%)
Apr 24, 2008	42.34	43.61	42.30	43.28	56,350	+1.53(+3.67%)
Apr 23, 2008	40.87	41.85	40.80	41.74	96,521	+1.86(+4.67%)
Apr 22, 2008	39.96	40.12	39.32	39.88	130,709	+0.00(+0.00%)
Apr 21, 2008	39.49	39.94	39.30	39.88	98,185	-1.50(-3.63%)
Apr 18, 2008	40.58	41.41	40.58	41.38	53,045	+1.14(+2.83%)
Apr 17, 2008	40.76	41.00	39.41	40.24	49,118	-0.49(-1.21%)
Apr 16, 2008	41.41	41.41	40.74	40.74	24,243	+0.02(+0.06%)
Apr 15, 2008	40.80	41.66	40.54	40.71	42,627	+0.15(+0.36%)
Apr 14, 2008	41.18	41.57	39.89	40.57	57,790	-0.62(-1.50%)
Apr 11, 2008	41.19	42.11	40.94	41.18	18,804	-1.63(-3.81%)
Apr 10, 2008	41.68	42.81	41.68	42.81	15,518	+1.03(+2.47%)
Apr 09, 2008	41.80	42.61	41.67	41.78	14,879	+0.36(+0.87%)
Apr 08, 2008	40.66	42.16	40.66	41.42	28,899	+0.24(+0.58%)
Apr 07, 2008	42.32	42.32	40.89	41.18	58,115	-1.26(-2.97%)
Apr 04, 2008	43.23	43.23	42.37	42.44	16,043	-0.85(-1.96%)
Apr 03, 2008	42.76	43.67	42.76	43.29	25,050	+0.12(+0.27%)
Apr 02, 2008	44.37	44.37	43.18	43.18	50,502	-0.23(-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.