Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	32.39	33.11	32.27	32.90	3,501,851	+0.48(+1.47%)
Jun 27, 2008	32.74	32.86	32.36	32.42	3,895,379	-0.30(-0.91%)
Jun 26, 2008	33.16	33.37	32.55	32.72	4,957,783	-0.59(-1.77%)
Jun 25, 2008	33.19	33.69	33.05	33.31	7,886,136	+0.35(+1.07%)
Jun 24, 2008	32.77	33.10	32.67	32.96	2,909,887	+0.01(+0.02%)
Jun 23, 2008	33.19	33.33	32.72	32.95	5,524,742	-0.06(-0.19%)
Jun 20, 2008	33.21	33.39	32.73	33.01	2,546,353	-0.32(-0.97%)
Jun 19, 2008	33.14	33.45	33.07	33.33	3,621,011	-0.05(-0.14%)
Jun 18, 2008	33.72	33.72	33.18	33.38	2,048,130	-0.43(-1.27%)
Jun 17, 2008	33.89	34.05	33.62	33.81	3,135,703	-0.08(-0.25%)
Jun 16, 2008	33.60	34.00	33.30	33.89	1,593,426	+0.29(+0.87%)
Jun 13, 2008	33.26	33.66	33.07	33.60	2,986,300	+0.58(+1.74%)
Jun 12, 2008	33.13	33.19	32.79	33.03	1,954,863	+0.06(+0.19%)
Jun 11, 2008	33.11	33.34	32.90	32.96	1,761,526	-0.29(-0.88%)
Jun 10, 2008	33.07	33.36	32.56	33.26	1,931,060	+0.08(+0.25%)
Jun 09, 2008	32.71	33.35	32.11	33.17	2,183,997	+0.65(+2.00%)
Jun 06, 2008	33.21	33.28	32.51	32.52	3,584,742	-0.72(-2.17%)
Jun 05, 2008	32.67	33.36	32.60	33.24	5,666,792	+0.46(+1.40%)
Jun 04, 2008	31.97	32.82	31.83	32.78	6,005,189	+0.74(+2.32%)
Jun 03, 2008	31.84	32.30	31.84	32.04	2,916,721	+0.15(+0.46%)
Jun 02, 2008	31.65	32.36	31.56	31.89	3,360,292	+0.00(+0.00%)
May 30, 2008	31.25	32.04	30.90	31.89	8,586,783	+0.60(+1.91%)
May 29, 2008	31.29	31.68	31.09	31.29	3,579,468	-0.17(-0.54%)
May 28, 2008	31.06	31.54	30.89	31.46	4,307,464	+0.51(+1.66%)
May 27, 2008	30.50	30.99	30.50	30.95	6,304,189	+0.28(+0.90%)
May 26, 2008	30.94	31.04	30.49	30.67	0	+0.00(+0.00%)
May 23, 2008	30.94	31.04	30.49	30.67	6,422,817	-0.27(-0.87%)
May 22, 2008	31.38	31.55	30.81	30.94	15,488,266	-1.66(-5.08%)
May 21, 2008	32.09	32.96	32.09	32.60	5,317,241	+0.28(+0.85%)
May 20, 2008	32.93	33.35	32.11	32.32	13,850,817	-1.48(-4.38%)
May 19, 2008	33.62	33.95	33.39	33.80	3,544,919	+0.21(+0.64%)
May 16, 2008	32.90	33.73	32.90	33.59	2,590,636	+0.64(+1.96%)
May 15, 2008	32.88	33.00	32.68	32.94	1,939,543	-0.02(-0.05%)
May 14, 2008	33.20	33.32	32.86	32.96	2,491,157	-0.05(-0.14%)
May 13, 2008	32.97	33.16	32.84	33.00	2,806,855	+0.21(+0.63%)
May 12, 2008	32.52	32.90	32.40	32.80	3,101,612	+0.24(+0.73%)
May 09, 2008	32.42	32.67	32.21	32.56	3,080,189	+0.02(+0.05%)
May 08, 2008	32.71	32.73	32.23	32.54	3,063,256	+0.08(+0.24%)
May 07, 2008	33.39	33.50	32.29	32.47	3,435,330	-1.03(-3.07%)
May 06, 2008	33.32	33.56	33.09	33.49	2,789,969	-0.10(-0.30%)
May 05, 2008	32.88	33.68	32.88	33.59	3,368,271	+0.52(+1.58%)
May 02, 2008	32.54	33.23	32.51	33.07	6,313,387	+0.35(+1.08%)
May 01, 2008	33.70	33.72	32.52	32.72	9,722,578	-0.98(-2.91%)
Apr 30, 2008	33.80	33.98	33.40	33.70	3,251,329	-0.12(-0.34%)
Apr 29, 2008	34.47	34.51	33.51	33.82	3,453,884	-0.66(-1.91%)
Apr 28, 2008	34.05	34.48	33.90	34.48	2,926,729	+0.65(+1.93%)
Apr 25, 2008	34.38	34.50	33.62	33.82	6,083,138	-0.40(-1.17%)
Apr 24, 2008	34.74	34.74	33.66	34.22	1,998,473	-0.12(-0.33%)
Apr 23, 2008	34.50	34.59	34.08	34.34	2,437,558	+0.00(+0.00%)
Apr 22, 2008	34.39	35.10	33.92	34.34	7,864,605	-0.07(-0.20%)
Apr 21, 2008	33.97	34.49	33.78	34.41	3,878,260	+0.34(+0.99%)
Apr 18, 2008	33.74	34.21	33.45	34.07	4,469,940	+0.58(+1.74%)
Apr 17, 2008	32.69	33.57	32.69	33.49	4,365,445	+0.64(+1.94%)
Apr 16, 2008	32.51	33.10	32.17	32.85	4,061,039	+0.41(+1.28%)
Apr 15, 2008	31.91	32.47	31.80	32.44	3,144,174	+0.59(+1.85%)
Apr 14, 2008	31.03	31.90	30.79	31.84	3,000,847	+0.85(+2.75%)
Apr 11, 2008	31.02	31.38	30.79	30.99	2,009,965	-0.29(-0.93%)
Apr 10, 2008	31.21	31.61	31.06	31.29	6,481,164	+0.69(+2.26%)
Apr 09, 2008	30.34	31.12	30.29	30.59	4,109,168	+0.44(+1.47%)
Apr 08, 2008	30.21	30.36	29.94	30.15	2,199,217	-0.14(-0.46%)
Apr 07, 2008	31.08	31.12	30.28	30.29	2,983,876	-0.55(-1.79%)
Apr 04, 2008	29.97	31.22	29.97	30.84	3,292,630	+0.77(+2.58%)
Apr 03, 2008	30.20	30.28	29.41	30.07	5,006,905	-0.34(-1.11%)
Apr 02, 2008	30.89	31.12	30.28	30.40	5,364,168	-0.31(-1.00%)

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.