Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	31.00	31.18	30.72	30.81	1,639,639	+0.39(+1.30%)
Jun 27, 2008	30.77	30.94	30.19	30.41	2,450,229	-0.02(-0.05%)
Jun 26, 2008	30.87	30.94	30.32	30.43	1,325,995	-0.62(-1.99%)
Jun 25, 2008	31.04	31.19	30.50	31.05	1,551,674	+0.57(+1.88%)
Jun 24, 2008	30.56	30.75	30.44	30.48	1,866,545	-0.34(-1.10%)
Jun 23, 2008	30.46	30.90	30.43	30.82	1,385,875	+0.49(+1.63%)
Jun 20, 2008	30.72	30.94	30.32	30.32	1,222,892	-0.52(-1.70%)
Jun 19, 2008	31.48	31.50	30.76	30.85	1,716,628	-0.65(-2.07%)
Jun 18, 2008	31.32	31.59	31.07	31.50	1,401,514	-0.32(-0.99%)
Jun 17, 2008	31.99	32.15	31.65	31.81	1,014,495	+0.00(+0.01%)
Jun 16, 2008	31.72	31.99	31.68	31.81	1,228,768	+0.59(+1.90%)
Jun 13, 2008	30.99	31.28	30.91	31.21	1,194,077	-0.07(-0.24%)
Jun 12, 2008	31.35	31.54	31.15	31.29	1,368,283	-0.76(-2.37%)
Jun 11, 2008	32.21	32.28	31.83	32.05	1,873,096	-0.11(-0.34%)
Jun 10, 2008	32.31	32.68	31.93	32.16	1,499,835	-1.34(-3.99%)
Jun 09, 2008	33.46	33.65	33.15	33.49	1,482,253	+0.84(+2.58%)
Jun 06, 2008	33.21	33.42	32.64	32.65	2,009,855	-0.84(-2.52%)
Jun 05, 2008	32.70	33.49	32.65	33.49	1,263,327	+1.27(+3.94%)
Jun 04, 2008	32.48	32.62	32.10	32.22	1,342,488	-0.65(-1.98%)
Jun 03, 2008	33.28	33.32	32.83	32.87	1,496,028	-0.63(-1.88%)
Jun 02, 2008	33.24	33.82	33.24	33.51	1,133,067	-0.36(-1.05%)
May 30, 2008	33.71	34.12	33.66	33.86	1,447,379	+0.37(+1.10%)
May 29, 2008	33.75	33.86	33.41	33.49	1,760,355	-0.50(-1.48%)
May 28, 2008	33.51	34.00	33.37	34.00	1,899,383	+0.15(+0.44%)
May 27, 2008	34.18	34.22	33.76	33.85	1,484,024	-0.78(-2.24%)
May 26, 2008	34.96	34.98	34.41	34.62	0	+0.00(+0.00%)
May 23, 2008	34.96	34.98	34.41	34.62	1,896,815	-0.30(-0.86%)
May 22, 2008	35.19	35.24	34.77	34.92	2,037,388	+0.00(+0.00%)
May 21, 2008	34.94	35.34	34.78	34.92	1,668,849	+0.74(+2.17%)
May 20, 2008	34.08	34.21	33.87	34.18	1,438,794	+0.24(+0.70%)
May 19, 2008	33.98	34.12	33.78	33.94	1,292,200	-0.60(-1.74%)
May 16, 2008	34.11	34.55	33.94	34.54	1,214,625	+1.10(+3.30%)
May 15, 2008	33.39	33.49	33.07	33.44	1,076,303	+0.30(+0.90%)
May 14, 2008	33.16	33.42	33.08	33.14	1,075,298	+0.41(+1.26%)
May 13, 2008	32.45	32.79	32.39	32.73	1,831,557	-0.17(-0.53%)
May 12, 2008	32.71	32.99	32.58	32.90	1,108,854	+0.07(+0.20%)
May 09, 2008	32.65	32.97	32.45	32.84	633,246	-0.12(-0.35%)
May 08, 2008	32.73	32.95	32.55	32.95	1,112,387	+0.36(+1.10%)
May 07, 2008	32.89	32.89	32.49	32.60	1,311,663	-0.36(-1.10%)
May 06, 2008	32.60	32.97	32.57	32.96	1,033,595	+0.49(+1.50%)
May 05, 2008	32.35	32.54	32.29	32.47	743,660	+0.12(+0.38%)
May 02, 2008	32.04	32.35	32.00	32.35	1,639,131	+0.83(+2.62%)
May 01, 2008	31.96	32.06	31.04	31.52	1,218,186	-0.44(-1.39%)
Apr 30, 2008	31.98	32.23	31.81	31.97	1,732,167	+0.01(+0.03%)
Apr 29, 2008	31.72	32.10	31.72	31.96	2,136,838	+0.29(+0.92%)
Apr 28, 2008	32.04	32.09	31.61	31.67	860,820	-0.27(-0.83%)
Apr 25, 2008	31.84	31.96	31.65	31.93	826,895	+0.42(+1.32%)
Apr 24, 2008	31.71	31.77	31.35	31.52	1,187,217	-0.44(-1.39%)
Apr 23, 2008	31.83	32.20	31.58	31.96	1,433,589	-0.06(-0.19%)
Apr 22, 2008	32.12	32.23	31.90	32.02	1,024,598	+0.07(+0.21%)
Apr 21, 2008	31.91	32.00	31.64	31.96	1,044,486	+0.71(+2.28%)
Apr 18, 2008	31.09	31.30	30.94	31.24	1,806,068	+0.16(+0.51%)
Apr 17, 2008	30.85	31.16	30.85	31.09	1,742,113	-0.26(-0.83%)
Apr 16, 2008	30.80	31.41	30.76	31.35	2,091,723	+0.93(+3.07%)
Apr 15, 2008	30.52	30.58	29.98	30.41	1,493,416	+0.27(+0.88%)
Apr 14, 2008	30.13	30.23	30.00	30.15	1,215,950	-0.07(-0.25%)
Apr 11, 2008	30.28	30.36	30.11	30.22	1,848,101	-0.43(-1.41%)
Apr 10, 2008	30.58	30.66	30.29	30.65	1,928,049	+0.10(+0.31%)
Apr 09, 2008	30.43	30.62	30.31	30.56	2,254,302	+0.46(+1.52%)
Apr 08, 2008	29.79	30.12	29.77	30.10	2,397,874	+0.57(+1.93%)
Apr 07, 2008	29.60	29.89	29.46	29.53	1,275,688	+0.12(+0.42%)
Apr 04, 2008	29.18	29.51	29.10	29.41	2,436,927	+0.42(+1.45%)
Apr 03, 2008	28.87	29.20	28.87	28.99	1,298,638	-0.09(-0.30%)
Apr 02, 2008	28.40	29.13	28.40	29.08	1,652,452	+0.62(+2.17%)

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.