Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.64	30.69	30.46	30.46	1,112,481	+0.08(+0.27%)
Jun 27, 2008	30.39	30.58	30.21	30.38	1,087,671	+0.14(+0.47%)
Jun 26, 2008	30.71	30.79	30.23	30.24	2,228,665	-0.76(-2.46%)
Jun 25, 2008	30.91	31.25	30.83	31.00	1,713,585	+0.41(+1.34%)
Jun 24, 2008	30.58	30.81	30.38	30.59	1,373,744	-0.12(-0.38%)
Jun 23, 2008	30.83	30.97	30.60	30.71	1,173,234	-0.94(-2.96%)
Jun 20, 2008	31.81	31.89	31.57	31.64	956,441	-0.64(-1.98%)
Jun 19, 2008	32.24	32.34	32.07	32.28	1,380,772	-0.05(-0.16%)
Jun 18, 2008	32.33	32.41	32.14	32.34	2,105,379	-0.35(-1.07%)
Jun 17, 2008	32.93	33.06	32.67	32.69	894,629	+0.04(+0.12%)
Jun 16, 2008	32.47	32.70	32.34	32.65	1,260,875	+0.18(+0.55%)
Jun 13, 2008	32.15	32.49	32.10	32.47	1,232,755	+0.25(+0.79%)
Jun 12, 2008	32.22	32.39	32.04	32.21	1,995,886	-0.03(-0.09%)
Jun 11, 2008	32.64	32.65	32.21	32.24	2,532,646	-0.51(-1.55%)
Jun 10, 2008	32.81	32.98	32.65	32.75	1,031,718	-0.45(-1.37%)
Jun 09, 2008	33.61	33.63	33.09	33.20	954,469	-0.03(-0.10%)
Jun 06, 2008	33.75	33.86	33.23	33.24	1,628,759	-0.96(-2.81%)
Jun 05, 2008	33.72	34.21	33.67	34.20	830,869	+0.65(+1.93%)
Jun 04, 2008	33.55	33.79	33.48	33.55	928,209	-0.34(-0.99%)
Jun 03, 2008	34.04	34.18	33.76	33.89	1,191,866	-0.10(-0.30%)
Jun 02, 2008	34.12	34.12	33.87	33.99	1,886,237	-0.51(-1.49%)
May 30, 2008	34.53	34.63	34.45	34.50	914,463	+0.07(+0.20%)
May 29, 2008	34.24	34.57	34.18	34.43	1,669,274	-0.21(-0.60%)
May 28, 2008	34.53	34.70	34.33	34.64	1,170,145	+0.13(+0.38%)
May 27, 2008	34.41	34.55	34.29	34.51	741,272	-0.13(-0.39%)
May 26, 2008	35.03	35.03	34.60	34.64	0	+0.00(+0.00%)
May 23, 2008	35.03	35.03	34.60	34.64	1,049,986	-0.42(-1.20%)
May 22, 2008	34.93	35.20	34.93	35.06	682,769	+0.37(+1.06%)
May 21, 2008	35.07	35.13	34.65	34.70	1,685,611	-0.32(-0.91%)
May 20, 2008	35.22	35.22	34.91	35.02	1,919,878	-0.24(-0.68%)
May 19, 2008	35.34	35.48	35.19	35.26	1,026,848	-0.11(-0.30%)
May 16, 2008	35.10	35.36	35.04	35.36	1,445,122	+0.43(+1.24%)
May 15, 2008	34.70	35.02	34.62	34.93	2,853,152	+0.47(+1.36%)
May 14, 2008	34.55	34.73	34.45	34.46	1,196,248	-0.08(-0.22%)
May 13, 2008	34.53	34.60	34.39	34.54	1,386,303	-0.17(-0.50%)
May 12, 2008	34.44	34.75	34.41	34.71	620,373	+0.39(+1.14%)
May 09, 2008	34.21	34.43	34.15	34.32	1,484,440	-0.21(-0.60%)
May 08, 2008	34.66	34.71	34.47	34.52	2,144,768	+0.26(+0.76%)
May 07, 2008	34.71	34.76	34.25	34.26	1,781,324	-0.60(-1.72%)
May 06, 2008	34.55	34.93	34.50	34.86	822,090	+0.18(+0.51%)
May 05, 2008	34.65	34.76	34.57	34.69	1,827,549	+0.02(+0.07%)
May 02, 2008	34.81	34.86	34.49	34.66	1,486,033	+0.05(+0.15%)
May 01, 2008	34.18	34.62	34.18	34.61	4,538,471	+0.25(+0.73%)
Apr 30, 2008	34.39	34.62	34.29	34.36	1,757,324	+0.10(+0.30%)
Apr 29, 2008	34.23	34.33	34.14	34.26	1,683,036	-0.28(-0.82%)
Apr 28, 2008	34.58	34.77	34.51	34.54	647,319	+0.03(+0.07%)
Apr 25, 2008	34.45	34.60	34.31	34.51	1,186,903	+0.34(+0.98%)
Apr 24, 2008	33.97	34.35	33.82	34.18	840,543	-0.13(-0.38%)
Apr 23, 2008	34.15	34.44	33.98	34.31	1,192,654	+0.04(+0.12%)
Apr 22, 2008	34.34	34.44	34.14	34.27	521,779	-0.30(-0.88%)
Apr 21, 2008	34.51	34.63	34.36	34.57	654,854	+0.09(+0.25%)
Apr 18, 2008	34.39	34.56	34.30	34.49	887,958	+0.41(+1.21%)
Apr 17, 2008	33.99	34.20	33.94	34.07	1,250,439	-0.44(-1.28%)
Apr 16, 2008	34.05	34.58	34.02	34.51	724,878	+1.01(+3.01%)
Apr 15, 2008	33.58	33.58	33.33	33.51	713,940	+0.16(+0.49%)
Apr 14, 2008	33.43	33.46	33.23	33.34	806,404	+0.07(+0.20%)
Apr 11, 2008	33.47	33.61	33.21	33.28	923,119	-0.55(-1.63%)
Apr 10, 2008	33.78	34.00	33.57	33.83	1,206,160	-0.10(-0.30%)
Apr 09, 2008	34.11	34.16	33.86	33.93	733,520	-0.13(-0.39%)
Apr 08, 2008	33.94	34.12	33.87	34.06	1,029,146	-0.31(-0.91%)
Apr 07, 2008	34.48	34.52	34.29	34.37	694,134	+0.17(+0.49%)
Apr 04, 2008	34.15	34.30	33.91	34.20	1,931,817	+0.18(+0.54%)
Apr 03, 2008	33.63	34.14	33.63	34.02	1,029,762	+0.06(+0.17%)
Apr 02, 2008	33.88	34.14	33.71	33.96	934,452	+0.01(+0.04%)

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.