Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	28.54	29.19	27.68	27.74	641,728	-0.83(-2.91%)
Jun 27, 2008	30.20	30.78	28.44	28.57	740,665	-1.76(-5.80%)
Jun 26, 2008	30.38	30.64	29.56	30.33	312,827	-0.76(-2.44%)
Jun 25, 2008	30.66	32.58	30.44	31.09	375,709	+0.38(+1.24%)
Jun 24, 2008	29.85	31.59	29.44	30.71	732,877	+0.68(+2.26%)
Jun 23, 2008	31.86	31.86	30.00	30.03	757,462	-1.70(-5.36%)
Jun 20, 2008	32.43	32.58	30.81	31.73	744,463	-0.38(-1.18%)
Jun 19, 2008	31.65	32.12	31.03	32.11	468,119	+0.31(+0.97%)
Jun 18, 2008	31.99	32.20	31.64	31.80	498,267	-0.23(-0.72%)
Jun 17, 2008	33.48	33.55	31.84	32.03	665,320	-1.46(-4.36%)
Jun 16, 2008	33.77	34.27	33.24	33.49	448,620	-0.42(-1.24%)
Jun 13, 2008	32.82	34.23	32.65	33.91	621,554	+1.48(+4.56%)
Jun 12, 2008	32.99	33.49	32.34	32.43	574,514	+0.08(+0.25%)
Jun 11, 2008	32.03	32.74	31.98	32.35	739,171	+0.36(+1.13%)
Jun 10, 2008	32.23	33.03	30.75	31.99	1,192,613	+0.57(+1.81%)
Jun 09, 2008	33.98	34.08	30.77	31.42	1,397,490	-2.61(-7.67%)
Jun 06, 2008	34.63	34.88	33.76	34.03	448,589	-1.02(-2.91%)
Jun 05, 2008	34.77	35.82	34.54	35.05	590,461	+0.16(+0.46%)
Jun 04, 2008	34.29	35.38	34.09	34.89	581,818	+0.35(+1.01%)
Jun 03, 2008	32.99	34.90	32.99	34.54	1,495,481	+1.81(+5.53%)
Jun 02, 2008	33.46	33.61	32.53	32.73	703,547	-0.88(-2.62%)
May 30, 2008	33.72	33.90	33.01	33.61	456,669	-0.01(-0.03%)
May 29, 2008	33.74	34.16	33.19	33.62	559,110	+0.36(+1.08%)
May 28, 2008	33.09	33.89	33.00	33.26	752,703	+0.36(+1.09%)
May 27, 2008	33.75	33.99	32.62	32.90	901,648	-0.97(-2.86%)
May 26, 2008	33.81	34.20	32.94	33.87	564,119	+0.00(+0.00%)
May 23, 2008	33.81	34.20	32.94	33.87	564,119	+0.18(+0.53%)
May 22, 2008	35.03	35.51	33.22	33.69	1,406,833	-1.36(-3.88%)
May 21, 2008	37.46	38.24	35.00	35.05	2,702,314	-3.64(-9.41%)
May 20, 2008	39.85	39.92	38.36	38.69	646,451	-1.30(-3.25%)
May 19, 2008	41.67	42.16	39.86	39.99	435,303	-1.43(-3.45%)
May 16, 2008	42.20	42.73	40.64	41.42	325,411	-0.52(-1.24%)
May 15, 2008	40.57	42.03	40.10	41.94	336,613	+1.37(+3.38%)
May 14, 2008	42.84	42.84	40.39	40.57	599,181	-2.23(-5.21%)
May 13, 2008	41.45	42.86	41.33	42.80	265,148	+1.57(+3.81%)
May 12, 2008	41.55	42.34	40.98	41.23	505,634	-0.19(-0.46%)
May 09, 2008	41.06	41.99	40.50	41.42	376,021	+0.01(+0.02%)
May 08, 2008	40.68	41.41	40.35	41.41	311,725	+0.87(+2.15%)
May 07, 2008	41.09	41.81	40.50	40.54	273,596	-0.48(-1.17%)
May 06, 2008	40.88	41.67	40.80	41.02	230,546	-0.19(-0.46%)
May 05, 2008	40.86	41.34	40.36	41.21	317,588	+0.23(+0.56%)
May 02, 2008	42.43	43.58	40.56	40.98	764,341	-1.02(-2.43%)
May 01, 2008	41.14	42.45	40.72	42.00	503,082	+0.92(+2.24%)
Apr 30, 2008	39.40	41.97	39.30	41.08	926,780	+2.02(+5.17%)
Apr 29, 2008	38.60	39.33	38.60	39.06	407,841	+0.50(+1.30%)
Apr 28, 2008	38.93	39.25	38.42	38.56	379,702	-0.34(-0.87%)
Apr 25, 2008	38.93	39.21	37.56	38.90	435,448	+0.16(+0.41%)
Apr 24, 2008	37.70	38.90	37.42	38.74	776,252	+1.20(+3.20%)
Apr 23, 2008	36.85	37.54	36.38	37.54	464,403	+0.86(+2.34%)
Apr 22, 2008	37.69	37.77	35.45	36.68	538,863	-1.57(-4.10%)
Apr 21, 2008	37.66	38.48	37.60	38.25	299,574	+0.30(+0.79%)
Apr 18, 2008	37.77	38.60	37.68	37.95	417,652	+0.71(+1.91%)
Apr 17, 2008	37.91	38.10	36.98	37.24	303,973	-0.85(-2.23%)
Apr 16, 2008	36.88	38.12	36.88	38.09	451,273	+1.40(+3.82%)
Apr 15, 2008	36.43	36.70	35.74	36.69	389,659	+0.43(+1.19%)
Apr 14, 2008	36.81	36.81	35.79	36.26	302,710	-0.69(-1.87%)
Apr 11, 2008	36.91	38.50	36.90	36.95	663,812	-3.05(-7.62%)
Apr 10, 2008	38.04	40.04	37.86	40.00	569,132	+2.10(+5.54%)
Apr 09, 2008	38.66	39.08	37.75	37.90	287,386	-0.70(-1.81%)
Apr 08, 2008	38.10	39.08	38.10	38.60	265,185	-0.06(-0.16%)
Apr 07, 2008	38.78	39.15	38.41	38.66	402,022	+0.07(+0.18%)
Apr 04, 2008	39.28	39.28	38.11	38.59	528,605	-0.79(-2.01%)
Apr 03, 2008	39.05	39.82	38.50	39.38	365,766	+0.42(+1.08%)
Apr 02, 2008	39.72	40.02	38.78	38.96	597,943	-0.99(-2.48%)

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.