Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	29.82	30.20	29.58	29.63	3,330,284	-0.15(-0.49%)
Jun 27, 2008	30.04	30.32	29.55	29.77	3,894,342	-0.16(-0.53%)
Jun 26, 2008	31.33	31.34	29.82	29.93	2,785,381	-1.32(-4.22%)
Jun 25, 2008	30.55	31.68	30.21	31.25	3,415,656	+1.07(+3.55%)
Jun 24, 2008	30.39	30.75	29.96	30.18	3,391,156	-0.56(-1.81%)
Jun 23, 2008	30.90	31.16	30.58	30.74	1,566,372	-0.27(-0.89%)
Jun 20, 2008	30.84	32.27	30.84	31.01	4,738,791	-0.35(-1.11%)
Jun 19, 2008	31.16	31.74	31.16	31.36	2,588,770	-0.10(-0.31%)
Jun 18, 2008	32.03	32.15	31.23	31.46	5,624,166	-0.85(-2.63%)
Jun 17, 2008	32.54	32.87	32.17	32.31	3,697,460	-0.25(-0.77%)
Jun 16, 2008	33.24	33.24	32.49	32.56	3,566,592	-0.10(-0.31%)
Jun 13, 2008	32.08	32.81	32.05	32.66	2,796,668	+0.54(+1.69%)
Jun 12, 2008	31.68	32.46	31.25	32.12	3,533,750	+0.85(+2.72%)
Jun 11, 2008	31.79	32.03	31.23	31.27	2,586,657	-0.52(-1.63%)
Jun 10, 2008	31.66	32.39	31.23	31.79	5,050,856	-1.02(-3.12%)
Jun 09, 2008	32.88	33.25	32.56	32.81	1,988,351	-0.12(-0.38%)
Jun 06, 2008	33.26	33.61	32.74	32.93	3,855,303	-1.14(-3.35%)
Jun 05, 2008	32.69	34.08	32.54	34.08	4,319,290	+1.20(+3.66%)
Jun 04, 2008	33.22	33.39	31.93	32.87	4,753,703	-0.19(-0.56%)
Jun 03, 2008	33.85	34.07	32.62	33.06	2,718,774	-0.62(-1.84%)
Jun 02, 2008	33.76	34.31	33.44	33.68	2,357,246	-0.20(-0.59%)
May 30, 2008	33.93	34.46	33.70	33.88	3,631,138	-0.07(-0.22%)
May 29, 2008	33.99	34.03	33.57	33.95	5,591,170	-0.03(-0.10%)
May 28, 2008	33.35	34.06	33.00	33.99	4,509,700	+0.52(+1.55%)
May 27, 2008	33.45	34.09	33.17	33.47	4,740,740	-0.38(-1.12%)
May 26, 2008	33.92	34.14	33.61	33.85	0	+0.00(+0.00%)
May 23, 2008	33.92	34.14	33.61	33.85	3,245,955	-0.29(-0.85%)
May 22, 2008	33.65	34.51	33.61	34.14	4,942,378	-0.31(-0.91%)
May 21, 2008	33.10	34.48	33.10	34.45	8,337,330	+1.19(+3.58%)
May 20, 2008	32.83	33.45	32.03	33.26	6,244,494	+0.49(+1.51%)
May 19, 2008	31.46	33.45	31.46	32.76	8,477,194	+1.73(+5.57%)
May 16, 2008	30.01	31.04	29.74	31.04	4,529,786	+1.50(+5.08%)
May 15, 2008	29.69	30.24	28.86	29.53	3,588,439	-0.12(-0.40%)
May 14, 2008	29.55	30.32	29.52	29.65	3,408,271	+0.14(+0.46%)
May 13, 2008	29.70	29.78	29.19	29.52	2,912,676	+0.09(+0.30%)
May 12, 2008	29.78	29.88	29.00	29.43	2,228,702	-0.32(-1.08%)
May 09, 2008	29.65	30.50	29.16	29.75	5,385,692	-0.79(-2.57%)
May 08, 2008	30.35	30.89	29.78	30.54	4,701,509	+0.56(+1.87%)
May 07, 2008	28.88	30.68	28.85	29.98	6,255,674	+1.06(+3.66%)
May 06, 2008	28.64	28.99	28.33	28.92	4,748,149	+0.25(+0.86%)
May 05, 2008	28.23	29.25	28.23	28.67	6,182,241	-0.39(-1.36%)
May 02, 2008	29.78	30.20	28.52	29.06	5,662,955	-0.47(-1.58%)
May 01, 2008	30.10	30.17	29.28	29.53	2,814,616	-0.47(-1.57%)
Apr 30, 2008	29.59	30.13	29.30	30.00	3,090,584	+1.00(+3.44%)
Apr 29, 2008	29.59	29.78	28.87	29.00	2,372,626	-0.43(-1.45%)
Apr 28, 2008	28.81	29.58	28.81	29.43	2,412,669	+0.65(+2.27%)
Apr 25, 2008	28.98	29.28	28.62	28.78	3,548,688	-0.31(-1.06%)
Apr 24, 2008	29.39	29.41	28.59	29.09	4,185,207	-0.31(-1.07%)
Apr 23, 2008	29.29	29.60	28.81	29.40	2,866,442	+0.25(+0.86%)
Apr 22, 2008	29.48	30.15	29.00	29.15	4,517,377	+0.11(+0.39%)
Apr 21, 2008	29.44	29.44	28.54	29.04	3,466,244	-0.08(-0.27%)
Apr 18, 2008	28.23	29.39	28.12	29.11	8,415,441	+1.29(+4.63%)
Apr 17, 2008	27.46	28.56	27.46	27.83	12,933,511	+0.55(+2.03%)
Apr 16, 2008	29.82	30.01	27.11	27.27	15,362,210	-2.90(-9.62%)
Apr 15, 2008	30.13	30.66	29.93	30.18	2,558,775	+0.26(+0.88%)
Apr 14, 2008	30.07	30.37	29.73	29.91	3,090,524	-0.28(-0.92%)
Apr 11, 2008	30.90	30.90	29.96	30.19	3,977,857	-0.92(-2.96%)
Apr 10, 2008	31.77	32.07	30.95	31.11	3,195,230	-0.47(-1.48%)
Apr 09, 2008	32.14	32.57	31.40	31.58	2,728,435	-0.48(-1.48%)
Apr 08, 2008	32.41	32.41	31.57	32.06	3,598,317	-0.38(-1.18%)
Apr 07, 2008	32.48	32.87	32.11	32.44	4,963,556	+0.80(+2.54%)
Apr 04, 2008	31.29	32.33	30.84	31.63	3,675,305	+0.37(+1.18%)
Apr 03, 2008	31.25	31.41	30.71	31.27	3,492,386	-0.45(-1.41%)
Apr 02, 2008	30.94	31.93	30.63	31.72	5,348,157	+1.13(+3.68%)

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.