Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	22.92	23.75	22.81	23.66	21,260,804	+0.70(+3.05%)
Jun 27, 2008	23.67	23.67	22.52	22.96	33,256,540	-0.74(-3.13%)
Jun 26, 2008	24.70	24.87	23.58	23.70	22,407,638	-1.43(-5.69%)
Jun 25, 2008	24.76	25.48	24.53	25.13	23,280,510	+0.33(+1.34%)
Jun 24, 2008	25.05	25.21	24.16	24.79	20,694,138	-0.16(-0.64%)
Jun 23, 2008	24.74	25.23	24.41	24.95	16,540,610	+0.53(+2.19%)
Jun 20, 2008	25.19	25.20	24.27	24.42	20,232,128	-0.95(-3.76%)
Jun 19, 2008	25.42	25.50	24.90	25.37	21,734,544	+0.06(+0.25%)
Jun 18, 2008	25.62	25.99	24.90	25.31	16,808,250	-0.55(-2.13%)
Jun 17, 2008	25.63	26.10	25.48	25.86	14,736,683	+0.52(+2.04%)
Jun 16, 2008	25.77	25.77	25.08	25.35	15,137,034	-0.41(-1.61%)
Jun 13, 2008	25.63	26.02	25.35	25.76	12,619,361	+0.24(+0.95%)
Jun 12, 2008	25.74	26.38	25.39	25.52	17,389,328	-0.15(-0.58%)
Jun 11, 2008	25.66	25.88	24.74	25.67	21,382,778	+0.05(+0.18%)
Jun 10, 2008	26.10	26.24	25.39	25.62	21,468,836	-0.43(-1.65%)
Jun 09, 2008	26.88	26.91	25.60	26.05	23,414,404	-0.56(-2.11%)
Jun 06, 2008	28.32	28.34	26.54	26.62	35,147,844	-1.90(-6.67%)
Jun 05, 2008	28.57	28.63	27.77	28.52	19,917,778	+0.15(+0.53%)
Jun 04, 2008	30.17	30.37	28.18	28.37	29,812,084	-1.57(-5.24%)
Jun 03, 2008	30.26	30.99	29.75	29.94	24,395,386	-0.44(-1.46%)
Jun 02, 2008	29.25	30.43	29.21	30.38	26,250,434	+1.17(+4.01%)
May 30, 2008	28.26	29.41	28.02	29.21	24,946,866	+1.26(+4.52%)
May 29, 2008	28.48	28.49	27.83	27.94	14,497,287	-0.53(-1.86%)
May 28, 2008	27.63	28.49	27.57	28.47	22,816,826	+1.20(+4.40%)
May 27, 2008	28.01	28.01	26.92	27.27	19,872,618	-0.65(-2.35%)
May 26, 2008	28.72	28.86	27.70	27.93	0	+0.00(+0.00%)
May 23, 2008	28.72	28.86	27.70	27.93	11,985,764	-0.69(-2.41%)
May 22, 2008	28.44	29.23	28.38	28.61	18,259,700	+0.18(+0.63%)
May 21, 2008	28.81	29.17	28.37	28.44	21,419,518	-0.36(-1.24%)
May 20, 2008	28.50	28.87	28.03	28.79	15,713,054	+0.25(+0.87%)
May 19, 2008	27.86	28.92	27.86	28.55	21,215,306	+0.72(+2.60%)
May 16, 2008	27.32	28.06	27.26	27.82	17,881,654	+0.45(+1.66%)
May 15, 2008	27.44	27.55	26.82	27.37	16,466,783	+0.12(+0.44%)
May 14, 2008	27.10	27.91	27.00	27.25	19,191,190	+0.17(+0.62%)
May 13, 2008	27.03	27.28	26.69	27.08	18,017,996	+0.06(+0.23%)
May 12, 2008	25.89	27.14	25.86	27.02	22,712,800	+1.42(+5.54%)
May 09, 2008	26.30	26.51	25.59	25.60	25,690,132	-0.98(-3.70%)
May 08, 2008	27.52	27.64	26.39	26.58	23,478,258	-0.77(-2.81%)
May 07, 2008	27.50	28.09	27.30	27.35	18,807,142	-0.11(-0.40%)
May 06, 2008	28.05	28.12	27.11	27.46	22,131,782	-0.84(-2.98%)
May 05, 2008	28.46	28.65	28.01	28.30	10,851,193	-0.06(-0.22%)
May 02, 2008	28.58	28.64	27.99	28.37	12,635,692	-0.21(-0.74%)
May 01, 2008	27.93	28.74	27.22	28.58	24,130,642	+0.52(+1.84%)
Apr 30, 2008	29.37	29.37	27.75	28.06	27,885,642	-1.52(-5.13%)
Apr 29, 2008	30.65	30.65	29.24	29.58	18,080,032	-0.83(-2.72%)
Apr 28, 2008	29.74	30.49	29.47	30.41	17,483,200	+0.62(+2.08%)
Apr 25, 2008	29.72	29.90	29.21	29.79	10,990,041	+0.27(+0.91%)
Apr 24, 2008	29.99	30.36	28.76	29.52	16,142,770	-0.37(-1.23%)
Apr 23, 2008	30.45	31.15	29.71	29.88	16,160,844	-0.44(-1.46%)
Apr 22, 2008	30.91	31.60	30.21	30.33	15,821,812	-0.41(-1.33%)
Apr 21, 2008	30.16	30.98	30.12	30.73	11,150,085	+0.55(+1.81%)
Apr 18, 2008	30.56	31.02	29.96	30.19	15,556,322	-0.25(-0.83%)
Apr 17, 2008	29.68	30.99	29.47	30.44	22,132,108	+0.75(+2.53%)
Apr 16, 2008	28.21	29.76	28.03	29.69	24,418,856	+1.79(+6.43%)
Apr 15, 2008	27.94	28.01	27.34	27.90	12,212,339	+0.32(+1.17%)
Apr 14, 2008	27.86	28.19	27.35	27.57	14,330,419	+0.17(+0.63%)
Apr 11, 2008	27.92	28.20	27.33	27.40	9,966,060	-0.82(-2.89%)
Apr 10, 2008	28.04	28.34	27.54	28.22	14,794,036	+0.07(+0.24%)
Apr 09, 2008	28.86	29.08	28.01	28.15	14,454,322	-0.53(-1.86%)
Apr 08, 2008	28.44	28.99	28.33	28.68	8,525,018	+0.17(+0.60%)
Apr 07, 2008	29.35	29.39	28.42	28.51	13,137,467	-0.56(-1.94%)
Apr 04, 2008	29.76	29.94	28.58	29.07	15,736,121	-0.57(-1.92%)
Apr 03, 2008	29.72	30.42	29.48	29.64	11,660,388	-0.21(-0.71%)
Apr 02, 2008	29.87	30.56	29.46	29.86	18,548,532	+0.03(+0.12%)

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.