Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	28.24	28.63	28.07	28.22	1,214,332	-0.05(-0.18%)
Jun 27, 2008	28.40	28.55	28.06	28.27	1,366,689	-0.06(-0.21%)
Jun 26, 2008	28.92	28.92	28.29	28.33	891,310	-0.71(-2.46%)
Jun 25, 2008	28.78	29.50	28.71	29.04	1,051,520	+0.37(+1.29%)
Jun 24, 2008	28.85	28.96	28.55	28.67	783,385	-0.34(-1.16%)
Jun 23, 2008	29.29	29.45	28.96	29.01	1,255,755	-0.05(-0.17%)
Jun 20, 2008	29.69	29.78	29.06	29.06	834,006	-0.88(-2.94%)
Jun 19, 2008	29.35	29.98	29.24	29.94	968,515	+0.51(+1.74%)
Jun 18, 2008	29.77	29.82	28.87	29.43	1,211,039	-0.46(-1.54%)
Jun 17, 2008	30.39	30.41	29.89	29.89	369,110	-0.38(-1.25%)
Jun 16, 2008	30.30	30.37	29.98	30.27	754,437	-0.29(-0.96%)
Jun 13, 2008	30.22	30.58	30.17	30.56	465,253	+0.55(+1.82%)
Jun 12, 2008	29.65	30.29	29.65	30.01	447,372	+0.42(+1.42%)
Jun 11, 2008	30.33	30.53	29.59	29.59	806,497	-0.73(-2.41%)
Jun 10, 2008	30.44	30.63	30.10	30.32	742,341	+0.02(+0.06%)
Jun 09, 2008	30.27	30.53	30.15	30.31	750,800	-0.03(-0.11%)
Jun 06, 2008	31.14	31.28	30.34	30.34	814,691	-1.18(-3.75%)
Jun 05, 2008	31.70	31.71	31.03	31.52	800,508	+0.10(+0.32%)
Jun 04, 2008	31.10	31.61	31.06	31.42	513,237	+0.17(+0.54%)
Jun 03, 2008	31.39	31.66	31.15	31.26	830,574	-0.08(-0.27%)
Jun 02, 2008	32.01	32.01	31.10	31.34	650,764	-0.69(-2.15%)
May 30, 2008	31.65	32.10	31.48	32.03	750,921	+0.30(+0.95%)
May 29, 2008	31.43	31.89	31.43	31.73	518,867	+0.15(+0.48%)
May 28, 2008	31.77	31.89	31.32	31.57	769,902	-0.21(-0.66%)
May 27, 2008	31.34	31.88	31.27	31.78	559,959	+0.60(+1.94%)
May 26, 2008	31.10	31.31	31.05	31.18	0	+0.00(+0.00%)
May 23, 2008	31.10	31.31	31.05	31.18	499,321	-0.10(-0.32%)
May 22, 2008	31.07	31.59	31.07	31.28	621,869	+0.13(+0.40%)
May 21, 2008	31.80	31.92	31.07	31.16	911,173	-0.68(-2.14%)
May 20, 2008	32.19	32.19	31.70	31.84	462,802	-0.45(-1.40%)
May 19, 2008	32.23	32.78	32.14	32.29	517,406	+0.20(+0.63%)
May 16, 2008	32.39	32.39	31.89	32.09	618,195	-0.34(-1.04%)
May 15, 2008	32.20	32.52	32.14	32.42	484,029	+0.13(+0.42%)
May 14, 2008	32.31	32.51	32.13	32.29	550,894	+0.06(+0.18%)
May 13, 2008	32.31	32.31	31.91	32.23	631,362	-0.05(-0.16%)
May 12, 2008	31.73	32.28	31.67	32.28	955,189	+0.57(+1.80%)
May 09, 2008	31.52	31.95	31.50	31.71	455,140	-0.18(-0.58%)
May 08, 2008	32.29	32.29	31.57	31.89	770,340	-0.04(-0.13%)
May 07, 2008	32.55	32.70	31.84	31.94	764,274	-0.81(-2.46%)
May 06, 2008	32.40	32.74	32.04	32.74	980,383	+0.18(+0.54%)
May 05, 2008	32.64	32.87	32.41	32.57	651,678	-0.27(-0.82%)
May 02, 2008	33.52	33.53	32.40	32.83	1,484,717	-0.47(-1.41%)
May 01, 2008	32.28	33.52	32.11	33.30	1,077,808	+1.18(+3.68%)
Apr 30, 2008	32.24	32.67	32.11	32.12	1,010,845	-0.13(-0.42%)
Apr 29, 2008	32.31	32.37	31.94	32.25	677,668	-0.27(-0.83%)
Apr 28, 2008	32.58	32.67	32.15	32.52	802,315	-0.08(-0.23%)
Apr 25, 2008	32.30	32.70	31.76	32.60	1,007,569	+0.42(+1.30%)
Apr 24, 2008	31.68	32.35	31.50	32.18	1,311,875	+0.55(+1.75%)
Apr 23, 2008	30.49	31.74	30.49	31.63	1,628,111	+0.52(+1.67%)
Apr 22, 2008	30.39	31.68	30.39	31.10	1,740,891	+0.55(+1.79%)
Apr 21, 2008	30.17	30.82	30.09	30.56	1,577,766	+0.23(+0.77%)
Apr 18, 2008	30.22	30.37	29.85	30.32	1,055,467	+0.53(+1.77%)
Apr 17, 2008	29.99	30.01	29.49	29.80	579,635	-0.18(-0.59%)
Apr 16, 2008	28.74	30.00	28.61	29.97	1,025,677	+1.54(+5.40%)
Apr 15, 2008	28.74	28.74	28.20	28.44	578,816	-0.19(-0.67%)
Apr 14, 2008	28.54	28.97	28.54	28.63	469,406	+0.03(+0.12%)
Apr 11, 2008	29.11	29.19	28.54	28.60	655,297	-0.78(-2.66%)
Apr 10, 2008	29.38	29.58	29.24	29.38	684,618	-0.06(-0.20%)
Apr 09, 2008	29.82	30.05	29.38	29.43	530,195	-0.39(-1.29%)
Apr 08, 2008	29.94	30.22	29.73	29.82	446,674	-0.39(-1.31%)
Apr 07, 2008	30.16	30.43	30.07	30.22	641,285	+0.22(+0.73%)
Apr 04, 2008	30.01	30.33	29.97	30.00	879,528	-0.02(-0.06%)
Apr 03, 2008	30.16	30.20	29.67	30.01	706,530	-0.30(-1.00%)
Apr 02, 2008	30.19	30.58	29.96	30.32	685,679	+0.15(+0.50%)

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.