Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.29	30.35	30.22	30.22	2,511	-0.36(-1.17%)
Jun 27, 2008	30.59	30.59	30.58	30.58	3,030	-0.05(-0.17%)
Jun 26, 2008	31.04	31.04	30.60	30.63	12,945	-0.82(-2.61%)
Jun 25, 2008	31.16	31.52	31.16	31.45	41,867	+0.57(+1.83%)
Jun 24, 2008	30.99	31.04	30.76	30.88	4,721	-0.50(-1.61%)
Jun 23, 2008	31.39	31.74	31.36	31.39	6,629	-0.43(-1.34%)
Jun 20, 2008	32.03	32.03	31.79	31.82	7,142	-0.43(-1.33%)
Jun 19, 2008	32.13	32.26	32.03	32.24	2,956	-0.25(-0.77%)
Jun 18, 2008	32.34	32.53	32.34	32.49	10,756	-0.39(-1.19%)
Jun 17, 2008	32.97	32.97	32.89	32.89	2,962	+0.11(+0.33%)
Jun 16, 2008	32.73	32.88	32.72	32.78	3,425	+0.41(+1.27%)
Jun 13, 2008	32.51	32.51	32.37	32.37	673	+0.18(+0.56%)
Jun 12, 2008	32.37	32.42	32.19	32.19	5,944	-0.32(-0.97%)
Jun 11, 2008	32.76	32.76	32.44	32.51	4,962	-0.45(-1.35%)
Jun 10, 2008	33.06	33.08	32.86	32.95	6,218	-0.53(-1.59%)
Jun 09, 2008	33.81	33.82	33.48	33.48	2,962	-0.41(-1.22%)
Jun 06, 2008	34.22	34.22	33.89	33.90	9,063	-0.49(-1.43%)
Jun 05, 2008	34.03	34.40	34.03	34.39	2,488	+0.75(+2.22%)
Jun 04, 2008	33.79	33.79	33.64	33.64	1,629	-0.22(-0.65%)
Jun 03, 2008	33.97	34.04	33.86	33.86	3,434	-0.10(-0.30%)
Jun 02, 2008	34.09	34.14	33.82	33.96	6,620	-0.41(-1.19%)
May 30, 2008	34.41	34.45	34.34	34.37	1,518	-0.10(-0.29%)
May 29, 2008	34.32	34.57	34.32	34.47	1,313	-0.16(-0.46%)
May 28, 2008	34.60	34.64	34.38	34.63	4,673	+0.03(+0.09%)
May 27, 2008	34.64	34.67	34.40	34.60	4,984	-0.30(-0.85%)
May 26, 2008	34.96	34.96	34.90	34.90	0	+0.00(+0.00%)
May 23, 2008	34.96	34.96	34.90	34.90	4,657	-0.12(-0.36%)
May 22, 2008	35.10	35.14	34.97	35.02	14,564	+0.34(+0.99%)
May 21, 2008	35.11	35.17	34.68	34.68	6,649	-0.42(-1.18%)
May 20, 2008	35.18	35.18	35.04	35.10	8,573	+0.07(+0.20%)
May 19, 2008	35.29	35.29	35.01	35.02	6,610	-0.17(-0.47%)
May 16, 2008	35.07	35.19	35.01	35.19	1,351	+0.36(+1.02%)
May 15, 2008	34.70	34.91	34.70	34.83	4,060	+0.31(+0.89%)
May 14, 2008	34.72	34.78	34.50	34.53	9,304	-0.25(-0.73%)
May 13, 2008	34.74	34.87	34.74	34.78	4,327	-0.40(-1.13%)
May 12, 2008	34.87	35.18	34.87	35.18	3,775	+0.51(+1.47%)
May 09, 2008	34.72	34.72	34.60	34.67	560	-0.22(-0.63%)
May 08, 2008	34.87	34.94	34.87	34.89	6,901	+0.31(+0.91%)
May 07, 2008	34.79	34.85	34.57	34.57	13,537	-0.59(-1.67%)
May 06, 2008	34.92	35.16	34.87	35.16	5,752	+0.41(+1.18%)
May 05, 2008	34.64	36.09	34.64	34.75	4,693	+0.09(+0.26%)
May 02, 2008	34.70	34.83	34.56	34.66	5,802	-0.02(-0.05%)
May 01, 2008	34.34	34.68	34.34	34.68	505	+0.32(+0.92%)
Apr 30, 2008	34.49	34.59	34.37	34.37	2,996	+0.07(+0.19%)
Apr 29, 2008	34.33	34.33	34.23	34.30	3,025	-0.40(-1.15%)
Apr 28, 2008	34.53	34.73	34.51	34.70	9,251	+0.30(+0.87%)
Apr 25, 2008	34.29	34.40	34.19	34.40	12,968	+0.20(+0.58%)
Apr 24, 2008	34.14	34.28	34.00	34.20	1,952	-0.23(-0.68%)
Apr 23, 2008	34.37	34.45	34.26	34.44	2,711	-0.17(-0.48%)
Apr 22, 2008	34.77	34.82	34.54	34.60	3,343	-0.21(-0.61%)
Apr 21, 2008	34.71	34.82	34.63	34.82	4,225	+0.09(+0.27%)
Apr 18, 2008	34.61	35.23	34.61	34.72	20,634	+0.03(+0.09%)
Apr 17, 2008	34.53	34.82	34.47	34.69	2,844	-0.06(-0.17%)
Apr 16, 2008	34.57	34.75	34.57	34.75	2,962	+0.56(+1.65%)
Apr 15, 2008	34.26	34.26	34.07	34.19	6,277	-0.02(-0.07%)
Apr 14, 2008	34.28	34.29	34.19	34.21	6,477	+0.26(+0.75%)
Apr 11, 2008	34.27	34.36	33.96	33.96	3,198	-0.46(-1.35%)
Apr 10, 2008	34.56	34.56	34.42	34.42	3,030	-0.23(-0.65%)
Apr 09, 2008	34.72	34.72	34.64	34.64	1,178	-0.06(-0.17%)
Apr 08, 2008	34.63	34.72	34.60	34.70	2,525	-0.40(-1.13%)
Apr 07, 2008	35.36	35.43	34.82	35.10	43,431	-0.08(-0.24%)
Apr 04, 2008	35.07	35.57	34.97	35.19	27,102	-0.08(-0.22%)
Apr 03, 2008	34.82	35.26	34.76	35.26	7,406	+0.05(+0.15%)
Apr 02, 2008	35.05	35.35	35.05	35.21	4,040	-0.14(-0.39%)

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.