Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	28.29	28.96	28.11	28.82	622,109	+0.40(+1.39%)
Jun 27, 2008	28.93	29.13	28.16	28.42	1,145,024	-0.63(-2.16%)
Jun 26, 2008	29.98	29.98	28.98	29.05	648,220	-1.16(-3.84%)
Jun 25, 2008	31.20	31.31	30.11	30.21	825,659	-0.80(-2.58%)
Jun 24, 2008	30.62	31.24	30.32	31.01	950,501	+0.34(+1.10%)
Jun 23, 2008	30.29	30.88	30.29	30.68	453,915	+0.46(+1.54%)
Jun 20, 2008	30.74	30.74	30.11	30.21	686,454	-0.74(-2.39%)
Jun 19, 2008	30.52	30.95	30.51	30.95	654,092	+0.40(+1.30%)
Jun 18, 2008	30.67	30.89	30.31	30.56	503,233	-0.27(-0.87%)
Jun 17, 2008	31.51	31.61	30.73	30.83	563,371	-0.54(-1.72%)
Jun 16, 2008	31.49	31.71	30.83	31.36	605,291	-0.25(-0.80%)
Jun 13, 2008	31.68	32.01	31.42	31.62	366,165	+0.25(+0.81%)
Jun 12, 2008	31.40	32.12	31.30	31.36	572,307	+0.07(+0.22%)
Jun 11, 2008	31.57	31.76	31.06	31.30	709,415	-0.35(-1.11%)
Jun 10, 2008	31.63	31.94	31.33	31.65	495,731	+0.00(+0.00%)
Jun 09, 2008	32.12	32.29	31.52	31.65	763,922	-0.52(-1.60%)
Jun 06, 2008	32.91	33.02	32.16	32.16	887,104	-1.23(-3.70%)
Jun 05, 2008	33.84	34.05	33.20	33.40	1,150,123	-0.56(-1.65%)
Jun 04, 2008	33.88	34.24	33.60	33.96	376,020	+0.10(+0.31%)
Jun 03, 2008	34.24	34.46	33.61	33.85	634,866	-0.36(-1.05%)
Jun 02, 2008	34.12	34.63	33.94	34.21	611,467	+0.07(+0.20%)
May 30, 2008	33.17	34.15	33.17	34.15	811,911	+0.85(+2.56%)
May 29, 2008	32.04	33.43	31.59	33.29	1,040,584	+1.71(+5.40%)
May 28, 2008	31.50	31.66	31.41	31.59	483,728	-0.04(-0.12%)
May 27, 2008	31.62	31.72	31.30	31.63	322,065	+0.12(+0.38%)
May 26, 2008	31.48	31.68	31.41	31.51	0	+0.00(+0.00%)
May 23, 2008	31.48	31.68	31.41	31.51	374,160	-0.19(-0.61%)
May 22, 2008	31.45	32.04	31.45	31.70	361,435	+0.19(+0.62%)
May 21, 2008	31.98	32.16	31.48	31.51	321,216	-0.33(-1.03%)
May 20, 2008	32.00	32.05	31.71	31.83	497,076	-0.34(-1.05%)
May 19, 2008	31.77	32.54	31.58	32.17	490,758	+0.53(+1.68%)
May 16, 2008	30.86	31.68	30.74	31.64	558,401	+0.99(+3.25%)
May 15, 2008	30.43	30.69	30.22	30.65	282,419	+0.17(+0.56%)
May 14, 2008	30.54	30.80	30.29	30.47	1,194,808	+0.13(+0.44%)
May 13, 2008	30.44	30.56	30.12	30.34	580,780	-0.03(-0.10%)
May 12, 2008	30.32	30.41	30.15	30.37	686,090	+0.15(+0.50%)
May 09, 2008	29.73	30.31	29.59	30.22	167,675	+0.18(+0.60%)
May 08, 2008	30.24	30.30	29.87	30.04	405,435	-0.20(-0.67%)
May 07, 2008	30.93	31.06	30.20	30.24	230,971	-0.70(-2.27%)
May 06, 2008	31.05	31.06	30.63	30.94	342,290	+0.02(+0.05%)
May 05, 2008	30.58	31.03	30.41	30.93	360,312	+0.21(+0.68%)
May 02, 2008	31.24	31.37	30.46	30.72	360,716	-0.45(-1.44%)
May 01, 2008	30.73	31.18	30.32	31.17	381,946	+0.55(+1.78%)
Apr 30, 2008	30.87	31.26	30.61	30.62	446,151	-0.23(-0.75%)
Apr 29, 2008	30.99	31.09	30.69	30.86	418,627	-0.22(-0.72%)
Apr 28, 2008	31.08	31.21	30.72	31.08	328,212	+0.05(+0.17%)
Apr 25, 2008	31.05	31.10	30.56	31.03	298,343	+0.06(+0.19%)
Apr 24, 2008	30.90	31.18	30.27	30.97	617,589	-0.13(-0.41%)
Apr 23, 2008	30.28	31.21	30.28	31.09	700,128	+0.84(+2.77%)
Apr 22, 2008	32.46	32.50	30.11	30.26	1,027,576	-2.27(-6.99%)
Apr 21, 2008	32.06	32.74	31.75	32.53	624,107	+0.47(+1.47%)
Apr 18, 2008	32.02	32.15	31.87	32.06	411,574	+0.61(+1.93%)
Apr 17, 2008	31.36	31.54	31.23	31.45	283,939	-0.10(-0.31%)
Apr 16, 2008	30.78	31.60	30.67	31.55	410,116	+0.96(+3.15%)
Apr 15, 2008	30.46	30.83	30.35	30.59	540,831	+0.18(+0.59%)
Apr 14, 2008	30.47	30.65	30.32	30.41	567,243	+0.00(+0.00%)
Apr 11, 2008	30.67	30.73	30.31	30.41	402,941	-0.50(-1.62%)
Apr 10, 2008	31.00	31.16	30.59	30.91	1,118,449	-0.02(-0.07%)
Apr 09, 2008	31.48	31.73	30.83	30.93	446,657	-0.58(-1.83%)
Apr 08, 2008	31.51	31.60	31.30	31.51	221,524	-0.23(-0.73%)
Apr 07, 2008	31.86	31.93	31.52	31.74	307,754	+0.00(+0.00%)
Apr 04, 2008	31.17	31.85	31.13	31.74	328,074	+0.44(+1.41%)
Apr 03, 2008	31.30	31.50	31.03	31.30	346,291	-0.07(-0.21%)
Apr 02, 2008	31.30	31.44	30.97	31.36	377,941	+0.23(+0.74%)

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.