Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	44.39	44.71	43.31	43.35	2,437,639	-0.57(-1.30%)
Jun 27, 2008	43.89	45.74	42.55	43.92	3,947,954	+0.03(+0.06%)
Jun 26, 2008	44.73	45.16	43.89	43.89	2,822,449	-1.07(-2.38%)
Jun 25, 2008	45.66	45.66	44.86	44.96	2,892,771	-0.32(-0.71%)
Jun 24, 2008	45.01	45.65	44.74	45.29	2,752,401	+0.18(+0.41%)
Jun 23, 2008	46.07	54.13	44.79	45.10	2,554,106	-0.64(-1.39%)
Jun 20, 2008	46.08	46.49	45.74	45.74	4,621,132	-0.61(-1.32%)
Jun 19, 2008	46.39	47.12	46.00	46.35	8,220,443	+0.03(+0.06%)
Jun 18, 2008	46.30	46.80	46.08	46.32	8,792,053	-0.02(-0.04%)
Jun 17, 2008	47.20	47.41	46.34	46.34	3,696,797	-0.54(-1.14%)
Jun 16, 2008	46.36	47.19	46.02	46.88	3,496,955	+0.30(+0.64%)
Jun 13, 2008	45.81	46.67	45.75	46.58	3,248,209	+0.95(+2.09%)
Jun 12, 2008	45.68	46.21	45.32	45.63	4,243,954	+0.39(+0.86%)
Jun 11, 2008	44.64	45.71	44.05	45.24	4,791,111	+0.42(+0.93%)
Jun 10, 2008	44.55	45.49	44.06	44.83	19,964,350	-1.15(-2.49%)
Jun 09, 2008	46.17	46.50	45.15	45.97	30,009,550	-0.19(-0.42%)
Jun 06, 2008	46.51	47.19	46.17	46.17	23,013,476	-0.64(-1.36%)
Jun 05, 2008	47.07	47.23	46.41	46.80	18,560,158	+0.09(+0.20%)
Jun 04, 2008	46.42	47.37	46.41	46.71	20,037,816	+0.96(+2.10%)
Jun 03, 2008	45.84	46.30	45.17	45.75	13,362,223	+0.05(+0.10%)
Jun 02, 2008	45.55	46.66	45.43	45.70	11,999,687	-0.11(-0.24%)
May 30, 2008	45.74	47.02	45.33	45.81	9,711,626	+0.30(+0.67%)
May 29, 2008	44.83	45.91	44.60	45.51	8,854,483	+0.78(+1.74%)
May 28, 2008	44.07	44.79	43.47	44.73	6,790,391	+1.03(+2.35%)
May 27, 2008	43.62	43.93	43.30	43.71	4,298,594	+0.18(+0.42%)
May 23, 2008	44.01	44.16	43.42	43.52	4,165,186	-0.61(-1.38%)
May 22, 2008	43.94	44.52	43.87	44.13	4,910,561	+0.06(+0.13%)
May 21, 2008	44.90	45.13	43.98	44.08	5,612,765	-0.83(-1.85%)
May 20, 2008	45.25	45.56	44.71	44.91	5,195,663	-0.47(-1.04%)
May 19, 2008	45.61	45.73	45.09	45.38	4,505,035	-0.29(-0.63%)
May 16, 2008	45.75	46.00	45.09	45.67	3,613,485	+0.14(+0.30%)
May 15, 2008	45.43	45.89	44.82	45.53	6,964,265	-0.07(-0.16%)
May 14, 2008	45.45	45.93	45.31	45.60	7,394,244	+0.27(+0.59%)
May 13, 2008	44.36	45.75	44.36	45.33	9,639,675	+1.03(+2.32%)
May 12, 2008	42.98	44.31	42.79	44.31	7,844,780	+1.52(+3.56%)
May 09, 2008	40.96	43.24	40.95	42.78	11,003,942	+2.02(+4.97%)
May 08, 2008	40.77	40.91	40.42	40.76	3,323,731	+0.04(+0.09%)
May 07, 2008	41.47	41.67	40.63	40.72	3,534,284	-0.78(-1.87%)
May 06, 2008	39.84	41.52	39.79	41.50	3,710,538	+1.28(+3.17%)
May 05, 2008	39.94	40.31	39.72	40.22	2,793,236	+0.18(+0.46%)
May 02, 2008	39.61	40.19	39.53	40.04	2,080,861	+0.70(+1.79%)
May 01, 2008	38.64	39.41	38.59	39.34	2,706,245	+0.42(+1.07%)
Apr 30, 2008	38.94	39.43	38.78	38.92	2,399,071	-0.15(-0.38%)
Apr 29, 2008	39.00	39.34	38.79	39.07	2,949,041	-0.01(-0.02%)
Apr 28, 2008	41.58	41.58	38.87	39.08	5,175,971	-2.17(-5.27%)
Apr 25, 2008	41.18	41.44	40.61	41.25	2,308,077	+0.06(+0.16%)
Apr 24, 2008	40.48	41.30	40.08	41.18	2,698,347	+0.69(+1.71%)
Apr 23, 2008	40.41	40.92	40.20	40.49	2,003,175	+0.16(+0.39%)
Apr 22, 2008	40.33	40.54	40.09	40.33	1,524,075	-0.25(-0.61%)
Apr 21, 2008	40.55	40.81	40.31	40.58	1,683,342	-0.33(-0.81%)
Apr 18, 2008	40.44	41.07	40.35	40.92	2,813,578	+0.93(+2.33%)
Apr 17, 2008	39.70	40.20	39.25	39.98	2,240,345	+0.22(+0.56%)
Apr 16, 2008	39.25	39.81	39.06	39.76	2,998,055	+0.93(+2.40%)
Apr 15, 2008	38.44	38.83	38.07	38.83	2,456,308	+0.55(+1.45%)
Apr 14, 2008	37.98	38.63	37.88	38.27	3,716,705	+0.30(+0.78%)
Apr 11, 2008	38.00	38.52	37.78	37.98	2,137,449	-0.42(-1.08%)
Apr 10, 2008	38.27	38.59	38.11	38.39	2,002,310	+0.05(+0.12%)
Apr 09, 2008	38.29	38.82	38.25	38.35	1,782,452	+0.00(+0.00%)
Apr 08, 2008	38.45	38.89	38.27	38.35	2,463,882	-0.64(-1.64%)
Apr 07, 2008	39.16	39.45	38.76	38.98	3,121,617	+0.04(+0.09%)
Apr 04, 2008	39.03	39.49	38.73	38.95	1,913,263	-0.10(-0.26%)
Apr 03, 2008	38.74	39.22	38.67	39.05	2,079,022	-0.07(-0.19%)
Apr 02, 2008	38.95	39.41	38.51	39.12	2,884,339	+0.40(+1.03%)

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.