Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	51.56	51.56	51.13	51.49	35,893	+0.05(+0.10%)
Jun 27, 2008	51.55	51.55	51.18	51.44	25,321	+0.18(+0.34%)
Jun 26, 2008	51.28	51.64	51.27	51.27	53,849	-0.18(-0.34%)
Jun 25, 2008	51.38	51.66	51.07	51.44	36,380	+0.03(+0.05%)
Jun 24, 2008	52.46	52.46	51.03	51.41	228,933	-0.87(-1.67%)
Jun 23, 2008	52.32	52.38	52.16	52.28	43,960	-0.16(-0.31%)
Jun 20, 2008	52.58	52.58	52.20	52.45	79,976	-0.13(-0.25%)
Jun 19, 2008	52.73	52.73	52.55	52.58	27,289	-0.18(-0.33%)
Jun 18, 2008	52.82	53.15	52.75	52.75	31,343	-0.35(-0.66%)
Jun 17, 2008	53.14	53.14	52.91	53.10	28,484	+0.06(+0.11%)
Jun 16, 2008	53.05	53.05	52.73	53.05	34,743	+0.12(+0.22%)
Jun 13, 2008	53.13	53.27	52.91	52.93	26,102	-0.20(-0.37%)
Jun 12, 2008	53.16	53.16	52.91	53.13	18,973	+0.07(+0.13%)
Jun 11, 2008	53.02	53.19	52.96	53.06	27,685	-0.01(-0.02%)
Jun 10, 2008	53.14	53.14	52.96	53.07	26,264	-0.08(-0.15%)
Jun 09, 2008	53.16	53.22	53.07	53.15	22,401	-0.05(-0.09%)
Jun 06, 2008	53.10	53.21	52.96	53.20	21,015	-0.01(-0.02%)
Jun 05, 2008	52.68	53.32	52.66	53.21	47,637	+0.30(+0.58%)
Jun 04, 2008	52.88	52.98	52.73	52.91	57,285	-0.12(-0.22%)
Jun 03, 2008	53.08	53.16	52.92	53.02	119,576	-0.23(-0.44%)
Jun 02, 2008	53.14	53.41	53.09	53.26	44,530	-0.50(-0.94%)
May 30, 2008	53.60	53.81	53.59	53.76	59,701	+0.40(+0.75%)
May 29, 2008	53.29	53.39	53.00	53.36	36,543	+0.38(+0.71%)
May 28, 2008	52.80	53.39	52.80	52.99	77,663	-0.09(-0.18%)
May 27, 2008	53.36	53.57	53.08	53.08	51,708	+0.00(+0.00%)
May 26, 2008	53.70	53.76	52.96	53.08	0	+0.00(+0.00%)
May 23, 2008	53.70	53.76	52.96	53.08	69,948	-0.69(-1.29%)
May 22, 2008	53.83	53.91	53.65	53.77	32,904	-0.29(-0.54%)
May 21, 2008	54.22	54.22	53.98	54.07	210,752	+0.04(+0.06%)
May 20, 2008	54.00	54.19	53.96	54.03	34,222	-0.08(-0.15%)
May 19, 2008	54.10	54.25	53.82	54.11	46,719	+0.30(+0.57%)
May 16, 2008	53.90	53.90	53.73	53.81	72,645	-0.05(-0.09%)
May 15, 2008	53.56	53.91	53.56	53.85	107,101	+0.19(+0.35%)
May 14, 2008	53.81	53.82	53.61	53.67	45,658	+0.00(+0.00%)
May 13, 2008	53.83	53.83	53.63	53.67	62,692	-0.19(-0.35%)
May 12, 2008	53.66	53.85	53.45	53.85	47,010	+0.23(+0.44%)
May 09, 2008	53.61	53.67	53.43	53.62	23,280	-0.12(-0.22%)
May 08, 2008	53.77	53.92	53.68	53.74	59,772	-0.07(-0.13%)
May 07, 2008	53.61	53.87	53.61	53.81	76,073	+0.05(+0.09%)
May 06, 2008	53.90	53.97	53.76	53.76	91,743	-0.27(-0.50%)
May 05, 2008	54.43	54.52	53.84	54.03	91,486	+0.16(+0.30%)
May 02, 2008	54.48	54.63	53.87	53.87	73,036	-0.43(-0.80%)
May 01, 2008	54.18	54.43	53.84	54.30	120,062	+0.35(+0.65%)
Apr 30, 2008	53.95	54.34	53.80	53.95	113,238	-0.01(-0.02%)
Apr 29, 2008	53.83	53.98	53.74	53.96	156,942	+0.04(+0.07%)
Apr 28, 2008	53.96	53.96	53.73	53.92	173,506	+0.26(+0.48%)
Apr 25, 2008	53.82	53.82	53.60	53.67	74,755	-0.02(-0.04%)
Apr 24, 2008	53.85	53.85	53.65	53.69	151,976	-0.05(-0.09%)
Apr 23, 2008	53.89	53.89	53.67	53.74	101,570	+0.19(+0.35%)
Apr 22, 2008	53.73	53.73	53.29	53.55	662,732	+0.16(+0.31%)
Apr 21, 2008	53.62	53.62	53.10	53.39	186,923	-0.02(-0.04%)
Apr 18, 2008	53.25	53.55	53.25	53.41	91,707	+0.39(+0.73%)
Apr 17, 2008	52.73	53.07	52.73	53.02	41,024	+0.19(+0.35%)
Apr 16, 2008	52.85	52.88	52.61	52.84	21,092	+0.13(+0.24%)
Apr 15, 2008	52.94	52.94	52.44	52.71	27,611	+0.04(+0.07%)
Apr 14, 2008	52.67	52.68	52.54	52.67	100,758	+0.02(+0.04%)
Apr 11, 2008	53.17	53.17	52.38	52.65	113,710	-0.28(-0.53%)
Apr 10, 2008	52.69	52.95	52.03	52.93	136,700	+0.21(+0.40%)
Apr 09, 2008	52.74	52.82	52.14	52.72	63,190	-0.11(-0.20%)
Apr 08, 2008	53.25	53.25	52.62	52.82	42,670	+0.34(+0.65%)
Apr 07, 2008	52.55	52.55	52.39	52.48	31,149	+0.12(+0.22%)
Apr 04, 2008	52.14	52.37	52.09	52.37	89,788	+0.29(+0.56%)
Apr 03, 2008	51.85	52.10	51.85	52.08	51,405	+0.18(+0.35%)
Apr 02, 2008	52.09	52.09	51.68	51.90	50,692	-0.22(-0.43%)

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.