Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	32.19	32.56	32.16	32.28	2,564,812	+0.39(+1.21%)
Jun 27, 2008	31.74	32.16	31.66	31.90	2,708,551	-0.01(-0.03%)
Jun 26, 2008	32.17	32.47	31.70	31.91	5,180,944	-0.86(-2.63%)
Jun 25, 2008	32.10	33.04	31.98	32.77	4,442,554	+0.90(+2.81%)
Jun 24, 2008	31.75	32.37	31.42	31.87	4,264,982	+0.00(+0.00%)
Jun 23, 2008	32.05	32.10	31.72	31.87	4,124,522	-0.21(-0.64%)
Jun 20, 2008	32.87	32.96	32.05	32.08	4,691,660	-0.98(-2.97%)
Jun 19, 2008	33.21	33.32	32.92	33.06	4,924,317	-0.14(-0.43%)
Jun 18, 2008	33.46	33.46	32.79	33.20	2,640,485	-0.35(-1.04%)
Jun 17, 2008	33.46	33.79	33.29	33.55	3,470,893	+0.59(+1.79%)
Jun 16, 2008	32.66	33.24	32.66	32.96	2,010,595	+0.06(+0.17%)
Jun 13, 2008	33.05	33.20	32.68	32.90	3,177,537	+0.16(+0.50%)
Jun 12, 2008	32.52	33.16	32.52	32.74	6,236,991	+0.44(+1.36%)
Jun 11, 2008	32.80	32.99	32.26	32.30	4,215,357	-0.50(-1.52%)
Jun 10, 2008	32.99	33.41	32.50	32.80	7,532,451	-1.10(-3.25%)
Jun 09, 2008	34.17	34.17	33.46	33.90	2,265,101	+0.04(+0.11%)
Jun 06, 2008	34.94	34.98	33.86	33.86	3,657,179	-1.10(-3.16%)
Jun 05, 2008	34.03	34.99	33.89	34.97	6,594,189	+1.45(+4.34%)
Jun 04, 2008	34.05	34.11	33.49	33.51	9,946,165	-0.70(-2.04%)
Jun 03, 2008	35.07	35.08	34.11	34.21	5,255,007	-0.76(-2.17%)
Jun 02, 2008	35.15	35.37	34.80	34.97	7,095,978	-0.31(-0.89%)
May 30, 2008	35.43	35.65	35.16	35.28	4,542,060	+0.34(+0.98%)
May 29, 2008	35.44	35.82	34.93	34.94	3,972,426	-0.44(-1.24%)
May 28, 2008	34.81	35.47	34.29	35.38	4,426,694	+0.95(+2.76%)
May 27, 2008	35.01	35.02	34.25	34.43	1,679,471	-0.50(-1.44%)
May 26, 2008	35.05	35.22	34.56	34.93	0	+0.00(+0.00%)
May 23, 2008	35.05	35.22	34.56	34.93	3,585,885	-0.16(-0.45%)
May 22, 2008	35.24	35.55	34.87	35.09	4,277,580	-0.17(-0.48%)
May 21, 2008	35.98	36.13	35.14	35.26	2,719,403	-0.55(-1.53%)
May 20, 2008	35.45	35.86	35.12	35.81	5,831,055	-0.01(-0.03%)
May 19, 2008	35.69	36.15	35.51	35.82	5,187,596	+0.35(+0.98%)
May 16, 2008	34.99	35.57	34.99	35.47	3,201,873	+0.74(+2.13%)
May 15, 2008	34.27	34.74	34.09	34.73	7,427,911	+0.71(+2.10%)
May 14, 2008	34.14	34.49	33.96	34.02	1,717,563	+0.05(+0.16%)
May 13, 2008	34.18	34.19	33.81	33.96	8,434,282	+0.07(+0.21%)
May 12, 2008	33.53	33.93	33.13	33.89	3,573,840	+0.69(+2.06%)
May 09, 2008	33.34	33.34	32.76	33.21	1,690,825	-0.09(-0.27%)
May 08, 2008	33.29	33.41	32.87	33.30	4,457,912	+0.28(+0.86%)
May 07, 2008	34.10	34.15	32.93	33.01	6,223,227	-0.93(-2.73%)
May 06, 2008	33.70	34.01	33.52	33.94	5,557,895	+0.19(+0.55%)
May 05, 2008	33.64	33.77	33.33	33.75	3,295,800	+0.36(+1.09%)
May 02, 2008	33.99	34.01	33.18	33.39	3,988,585	+0.49(+1.49%)
May 01, 2008	32.66	33.38	32.37	32.90	4,698,133	+0.44(+1.35%)
Apr 30, 2008	31.40	33.14	31.33	32.46	8,075,160	+1.36(+4.38%)
Apr 29, 2008	31.88	31.91	31.07	31.10	4,809,368	-1.10(-3.42%)
Apr 28, 2008	32.42	32.60	32.13	32.20	2,382,512	+0.06(+0.18%)
Apr 25, 2008	32.41	32.45	31.88	32.14	6,164,768	-0.37(-1.15%)
Apr 24, 2008	33.12	33.12	32.23	32.52	2,518,789	-0.54(-1.64%)
Apr 23, 2008	33.35	33.39	32.87	33.06	3,428,917	-0.27(-0.82%)
Apr 22, 2008	33.10	33.64	33.06	33.33	3,437,742	-0.12(-0.37%)
Apr 21, 2008	32.89	33.48	32.75	33.46	4,533,840	+0.59(+1.80%)
Apr 18, 2008	33.01	33.07	32.66	32.86	4,051,830	+0.00(+0.01%)
Apr 17, 2008	32.24	32.86	32.07	32.86	3,601,881	+0.38(+1.16%)
Apr 16, 2008	31.97	32.60	31.95	32.48	3,826,907	+0.87(+2.76%)
Apr 15, 2008	31.58	31.66	31.28	31.61	2,694,607	+0.34(+1.09%)
Apr 14, 2008	31.07	31.52	30.77	31.27	4,610,254	+0.10(+0.33%)
Apr 11, 2008	31.35	31.49	31.07	31.17	2,178,193	-0.50(-1.59%)
Apr 10, 2008	31.50	31.71	30.96	31.67	2,708,432	+0.23(+0.72%)
Apr 09, 2008	31.83	32.04	31.27	31.45	3,292,435	-0.31(-0.97%)
Apr 08, 2008	31.42	31.99	31.24	31.75	3,669,070	+0.09(+0.29%)
Apr 07, 2008	32.03	32.23	31.40	31.66	5,479,215	+0.16(+0.51%)
Apr 04, 2008	31.40	31.70	31.18	31.50	4,744,598	+0.21(+0.69%)
Apr 03, 2008	30.85	31.58	30.70	31.29	3,973,431	+0.27(+0.87%)
Apr 02, 2008	31.04	31.29	30.61	31.02	4,122,511	+0.25(+0.82%)

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.