Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	24.41	24.82	24.37	24.72	8,199,311	+0.17(+0.71%)
Jun 27, 2008	24.72	24.72	24.31	24.55	12,788,535	-0.06(-0.24%)
Jun 26, 2008	25.35	25.35	24.52	24.61	14,084,962	-0.99(-3.85%)
Jun 25, 2008	25.82	25.82	25.39	25.59	12,078,930	-0.14(-0.54%)
Jun 24, 2008	25.88	26.03	25.67	25.73	8,805,091	-0.36(-1.39%)
Jun 23, 2008	26.24	26.26	26.02	26.09	4,769,888	+0.04(+0.14%)
Jun 20, 2008	26.22	26.41	25.98	26.06	8,053,568	-0.55(-2.07%)
Jun 19, 2008	26.28	26.71	26.24	26.61	8,638,080	+0.25(+0.94%)
Jun 18, 2008	26.35	26.53	26.24	26.36	9,352,113	-0.15(-0.57%)
Jun 17, 2008	26.94	26.95	26.51	26.51	5,070,534	-0.20(-0.73%)
Jun 16, 2008	26.91	27.03	26.62	26.71	7,755,374	-0.17(-0.62%)
Jun 13, 2008	26.67	26.96	26.63	26.88	11,819,804	+0.33(+1.23%)
Jun 12, 2008	26.58	27.08	26.43	26.55	10,086,288	+0.09(+0.36%)
Jun 11, 2008	26.95	26.95	26.41	26.46	9,054,153	-0.52(-1.91%)
Jun 10, 2008	27.06	27.27	26.86	26.97	5,814,366	-0.15(-0.56%)
Jun 09, 2008	27.05	27.20	26.91	27.12	10,954,594	+0.17(+0.65%)
Jun 06, 2008	27.68	27.78	26.93	26.95	15,387,000	-0.99(-3.53%)
Jun 05, 2008	27.75	28.00	27.60	27.94	8,957,980	+0.24(+0.86%)
Jun 04, 2008	27.59	27.85	27.52	27.70	6,081,321	+0.01(+0.03%)
Jun 03, 2008	27.96	28.06	27.49	27.69	7,441,492	-0.25(-0.88%)
Jun 02, 2008	28.05	28.25	27.75	27.94	6,898,315	-0.29(-1.03%)
May 30, 2008	28.12	28.31	27.98	28.23	5,518,393	+0.22(+0.80%)
May 29, 2008	27.96	28.23	27.66	28.00	10,450,796	+0.11(+0.39%)
May 28, 2008	27.86	27.92	27.63	27.89	7,789,838	+0.30(+1.08%)
May 27, 2008	27.41	27.70	27.32	27.60	5,380,984	+0.18(+0.66%)
May 26, 2008	27.72	27.72	27.31	27.41	0	-0.04(-0.13%)
May 23, 2008	27.72	27.72	27.31	27.45	5,565,497	-0.34(-1.23%)
May 22, 2008	27.88	27.97	27.71	27.79	9,126,446	-0.09(-0.31%)
May 21, 2008	28.32	28.47	27.78	27.88	11,702,166	-0.48(-1.69%)
May 20, 2008	28.55	28.55	28.21	28.36	6,021,790	-0.36(-1.26%)
May 19, 2008	28.55	29.00	28.43	28.72	9,052,386	+0.22(+0.79%)
May 16, 2008	28.63	28.63	28.31	28.49	3,591,846	-0.07(-0.25%)
May 15, 2008	28.40	28.57	28.30	28.57	4,988,917	+0.17(+0.59%)
May 14, 2008	28.36	28.65	28.36	28.40	4,107,172	+0.03(+0.10%)
May 13, 2008	27.94	28.41	27.94	28.37	4,399,541	+0.19(+0.67%)
May 12, 2008	27.89	28.18	27.68	28.18	4,893,855	+0.44(+1.57%)
May 09, 2008	27.68	27.83	27.65	27.75	4,030,329	-0.17(-0.60%)
May 08, 2008	27.88	28.08	27.78	27.91	9,550,425	+0.13(+0.45%)
May 07, 2008	28.31	28.34	27.76	27.79	7,911,608	-0.47(-1.65%)
May 06, 2008	27.98	28.35	27.87	28.26	4,684,628	+0.19(+0.67%)
May 05, 2008	28.25	28.28	27.95	28.07	4,470,314	-0.15(-0.54%)
May 02, 2008	28.34	28.47	28.01	28.22	12,318,943	+0.11(+0.39%)
May 01, 2008	27.76	28.20	27.67	28.11	15,079,328	+0.37(+1.33%)
Apr 30, 2008	27.85	28.13	27.66	27.74	10,330,506	+0.01(+0.03%)
Apr 29, 2008	27.89	27.92	27.68	27.73	7,438,277	-0.15(-0.52%)
Apr 28, 2008	27.92	27.98	27.75	27.88	15,165,642	+0.04(+0.16%)
Apr 25, 2008	27.80	27.91	27.46	27.83	3,703,256	+0.38(+1.40%)
Apr 24, 2008	27.45	27.78	27.17	27.45	5,659,199	+0.13(+0.48%)
Apr 23, 2008	27.39	27.57	27.19	27.32	4,565,827	-0.01(-0.03%)
Apr 22, 2008	27.53	27.54	27.16	27.33	4,634,176	-0.32(-1.15%)
Apr 21, 2008	27.60	27.69	27.48	27.64	10,995,248	-0.15(-0.55%)
Apr 18, 2008	27.52	27.84	27.45	27.80	10,481,366	+0.81(+3.01%)
Apr 17, 2008	27.12	27.17	26.91	26.99	7,135,798	-0.28(-1.04%)
Apr 16, 2008	26.74	27.27	26.74	27.27	10,935,644	+0.70(+2.65%)
Apr 15, 2008	26.61	26.62	26.27	26.57	6,545,346	+0.12(+0.47%)
Apr 14, 2008	26.54	26.57	26.39	26.44	4,990,941	+0.01(+0.03%)
Apr 11, 2008	26.74	26.83	26.35	26.43	9,572,954	-1.07(-3.90%)
Apr 10, 2008	27.38	27.59	27.17	27.51	3,825,378	+0.12(+0.42%)
Apr 09, 2008	27.45	27.65	27.20	27.39	7,996,078	-0.27(-0.97%)
Apr 08, 2008	27.55	27.67	27.44	27.66	5,771,357	-0.04(-0.13%)
Apr 07, 2008	28.05	28.10	27.67	27.70	9,506,940	-0.17(-0.60%)
Apr 04, 2008	27.75	28.03	27.58	27.86	6,954,491	+0.12(+0.42%)
Apr 03, 2008	27.52	27.78	27.52	27.75	6,031,975	-0.12(-0.44%)
Apr 02, 2008	27.73	27.95	27.62	27.87	7,988,714	+0.12(+0.44%)

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.