Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	25.51	26.50	25.40	26.11	218,203	+0.42(+1.65%)
Jun 27, 2008	26.63	27.00	25.57	25.68	481,976	-0.62(-2.35%)
Jun 26, 2008	27.25	27.39	26.06	26.30	211,984	-1.47(-5.30%)
Jun 25, 2008	27.92	28.24	27.54	27.77	129,906	-0.05(-0.18%)
Jun 24, 2008	28.31	28.62	27.15	27.82	161,142	-0.49(-1.73%)
Jun 23, 2008	28.59	29.01	28.31	28.31	92,144	-0.33(-1.15%)
Jun 20, 2008	29.41	29.95	28.35	28.64	135,319	-0.92(-3.12%)
Jun 19, 2008	29.22	30.02	28.74	29.56	82,177	+0.12(+0.40%)
Jun 18, 2008	30.47	30.85	29.28	29.44	280,322	-1.06(-3.49%)
Jun 17, 2008	30.81	30.81	30.18	30.51	187,469	+0.08(+0.28%)
Jun 16, 2008	29.01	30.43	28.69	30.43	240,715	+1.23(+4.23%)
Jun 13, 2008	28.90	29.35	28.40	29.19	237,769	+0.72(+2.52%)
Jun 12, 2008	28.82	29.04	28.27	28.47	179,899	+0.16(+0.57%)
Jun 11, 2008	29.49	29.49	28.28	28.31	268,987	-1.34(-4.53%)
Jun 10, 2008	29.20	29.81	29.20	29.66	238,785	+0.19(+0.66%)
Jun 09, 2008	30.01	30.42	29.12	29.46	224,276	-0.07(-0.23%)
Jun 06, 2008	30.15	30.15	29.41	29.53	213,404	-0.90(-2.97%)
Jun 05, 2008	29.70	30.45	29.58	30.43	178,903	+0.82(+2.77%)
Jun 04, 2008	29.72	30.39	29.50	29.61	231,404	-0.28(-0.93%)
Jun 03, 2008	30.52	30.84	29.44	29.89	282,120	-0.13(-0.42%)
Jun 02, 2008	30.85	31.04	29.58	30.02	276,903	-0.60(-1.96%)
May 30, 2008	30.65	31.18	30.09	30.62	189,074	+0.46(+1.51%)
May 29, 2008	30.15	31.08	30.11	30.16	350,804	-0.12(-0.39%)
May 28, 2008	31.07	31.75	29.83	30.28	576,792	-1.35(-4.27%)
May 27, 2008	32.86	32.86	30.94	31.63	716,518	-0.80(-2.48%)
May 26, 2008	36.68	36.68	31.40	32.44	1,723,425	+0.00(+0.00%)
May 23, 2008	36.68	36.68	31.40	32.44	1,723,425	-7.40(-18.57%)
May 22, 2008	39.73	40.30	38.91	39.83	79,053	+0.36(+0.92%)
May 21, 2008	39.70	40.67	39.16	39.47	147,065	-0.11(-0.28%)
May 20, 2008	39.76	40.41	39.00	39.58	88,187	-0.76(-1.89%)
May 19, 2008	40.81	41.43	39.78	40.34	106,964	-0.30(-0.75%)
May 16, 2008	40.86	41.67	39.93	40.64	107,658	-0.05(-0.12%)
May 15, 2008	39.72	41.28	39.72	40.69	147,417	+1.17(+2.97%)
May 14, 2008	38.42	39.99	38.42	39.52	175,308	+1.37(+3.59%)
May 13, 2008	36.94	38.71	36.55	38.15	123,343	+1.31(+3.56%)
May 12, 2008	37.12	37.12	36.47	36.84	120,722	+0.08(+0.23%)
May 09, 2008	36.34	38.33	36.09	36.76	182,276	+0.67(+1.85%)
May 08, 2008	38.12	38.57	36.09	36.09	245,977	-2.30(-5.99%)
May 07, 2008	39.08	39.96	38.28	38.39	142,698	-1.36(-3.42%)
May 06, 2008	39.48	40.07	38.94	39.75	83,056	-0.03(-0.06%)
May 05, 2008	40.57	40.61	38.99	39.77	115,215	-0.74(-1.84%)
May 02, 2008	40.99	41.50	39.62	40.52	119,186	+0.02(+0.04%)
May 01, 2008	38.77	41.14	38.77	40.50	152,152	+1.80(+4.65%)
Apr 30, 2008	38.99	39.86	38.45	38.70	85,182	-0.19(-0.50%)
Apr 29, 2008	40.35	40.37	38.41	38.89	135,490	-1.44(-3.56%)
Apr 28, 2008	39.43	40.47	39.03	40.33	151,135	+1.60(+4.12%)
Apr 25, 2008	38.90	39.37	37.84	38.73	67,339	+0.00(+0.00%)
Apr 24, 2008	39.45	39.50	37.42	38.73	115,291	-0.25(-0.63%)
Apr 23, 2008	39.30	39.62	38.12	38.98	82,935	-0.12(-0.30%)
Apr 22, 2008	40.49	40.84	38.38	39.10	133,879	-1.75(-4.28%)
Apr 21, 2008	40.13	41.06	39.86	40.85	121,846	+0.67(+1.66%)
Apr 18, 2008	39.70	40.33	39.05	40.18	135,702	+1.38(+3.55%)
Apr 17, 2008	39.30	39.51	38.41	38.80	66,163	-0.44(-1.12%)
Apr 16, 2008	38.30	40.32	38.30	39.24	158,719	+1.54(+4.08%)
Apr 15, 2008	38.35	38.56	37.19	37.70	70,813	-0.25(-0.67%)
Apr 14, 2008	37.53	39.17	37.19	37.96	139,936	+0.59(+1.58%)
Apr 11, 2008	38.87	38.87	37.06	37.36	93,816	-1.84(-4.70%)
Apr 10, 2008	38.03	39.63	37.62	39.21	122,508	+1.06(+2.77%)
Apr 09, 2008	38.30	38.90	37.39	38.15	187,587	+0.60(+1.60%)
Apr 08, 2008	38.03	38.39	36.94	37.55	213,199	-0.90(-2.33%)
Apr 07, 2008	39.54	40.48	38.12	38.45	167,410	-0.90(-2.30%)
Apr 04, 2008	39.72	40.16	38.68	39.35	256,592	-0.38(-0.96%)
Apr 03, 2008	39.72	40.27	39.26	39.73	114,662	+0.09(+0.23%)
Apr 02, 2008	39.83	40.51	38.88	39.64	168,157	+0.21(+0.54%)

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.