Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.02	33.24	33.00	33.03	1,673,364	+0.22(+0.66%)
Jun 27, 2008	32.95	33.15	32.73	32.82	222,799	-0.03(-0.10%)
Jun 26, 2008	33.36	33.36	32.79	32.85	185,128	-0.82(-2.43%)
Jun 25, 2008	33.63	33.90	33.53	33.67	476,969	-0.31(-0.93%)
Jun 24, 2008	33.93	34.14	33.78	33.98	104,771	-0.08(-0.24%)
Jun 23, 2008	34.16	34.16	33.91	34.06	112,101	-0.09(-0.25%)
Jun 20, 2008	34.44	34.45	34.03	34.15	115,184	-0.70(-2.02%)
Jun 19, 2008	34.80	34.94	34.65	34.85	767,184	-0.22(-0.63%)
Jun 18, 2008	35.17	35.21	34.99	35.08	284,519	-0.48(-1.36%)
Jun 17, 2008	35.70	35.88	35.50	35.56	143,088	+0.17(+0.49%)
Jun 16, 2008	35.32	35.49	35.20	35.39	113,576	+0.21(+0.59%)
Jun 13, 2008	34.97	35.26	34.89	35.18	89,262	+0.22(+0.62%)
Jun 12, 2008	34.99	35.17	34.80	34.96	90,459	-0.04(-0.11%)
Jun 11, 2008	35.47	35.58	35.00	35.00	148,679	-0.56(-1.57%)
Jun 10, 2008	35.59	35.79	35.43	35.56	118,920	-0.62(-1.72%)
Jun 09, 2008	36.44	36.54	36.01	36.18	121,435	-0.05(-0.15%)
Jun 06, 2008	36.90	36.92	36.24	36.24	148,937	-1.13(-3.03%)
Jun 05, 2008	36.93	37.39	36.89	37.37	116,965	+0.68(+1.86%)
Jun 04, 2008	36.66	36.91	36.60	36.69	300,150	-0.17(-0.46%)
Jun 03, 2008	37.06	37.13	36.63	36.86	169,021	-0.16(-0.43%)
Jun 02, 2008	37.11	37.12	36.81	37.02	274,016	-0.49(-1.29%)
May 30, 2008	37.51	37.58	37.41	37.50	137,462	+0.23(+0.61%)
May 29, 2008	37.07	37.39	37.01	37.27	161,299	-0.05(-0.15%)
May 28, 2008	37.26	37.40	37.02	37.33	301,586	-0.03(-0.09%)
May 27, 2008	37.30	37.42	37.13	37.36	272,028	-0.18(-0.49%)
May 26, 2008	37.81	37.89	37.44	37.54	0	+0.00(+0.00%)
May 23, 2008	37.81	37.89	37.44	37.54	110,191	-0.41(-1.09%)
May 22, 2008	37.91	38.04	37.84	37.96	149,984	+0.47(+1.26%)
May 21, 2008	37.97	37.97	37.48	37.48	78,925	-0.48(-1.26%)
May 20, 2008	38.22	38.22	37.91	37.96	48,935	-0.31(-0.81%)
May 19, 2008	38.40	38.51	38.22	38.27	155,494	-0.19(-0.49%)
May 16, 2008	38.28	38.52	38.17	38.46	100,169	+0.44(+1.17%)
May 15, 2008	37.74	38.07	37.71	38.02	143,042	+0.48(+1.27%)
May 14, 2008	37.65	37.78	37.47	37.54	43,970	+0.07(+0.17%)
May 13, 2008	37.52	37.56	37.34	37.47	88,928	-0.33(-0.86%)
May 12, 2008	37.49	37.80	37.40	37.80	128,934	+0.39(+1.04%)
May 09, 2008	37.33	37.50	37.23	37.41	75,339	-0.32(-0.85%)
May 08, 2008	37.78	37.88	37.64	37.73	234,633	+0.26(+0.69%)
May 07, 2008	37.96	38.00	37.47	37.47	83,791	-0.63(-1.65%)
May 06, 2008	37.78	38.15	37.71	38.10	267,746	+0.11(+0.29%)
May 05, 2008	38.01	38.05	37.91	37.99	112,165	+0.13(+0.34%)
May 02, 2008	37.96	38.09	37.71	37.86	146,822	+0.13(+0.35%)
May 01, 2008	37.30	37.76	37.18	37.73	176,891	+0.20(+0.53%)
Apr 30, 2008	37.51	37.77	37.49	37.53	152,791	+0.10(+0.28%)
Apr 29, 2008	37.50	37.51	37.36	37.43	76,980	-0.18(-0.49%)
Apr 28, 2008	37.68	37.78	37.60	37.61	175,860	+0.27(+0.71%)
Apr 25, 2008	37.31	37.45	37.19	37.34	169,200	+0.37(+1.00%)
Apr 24, 2008	36.77	37.12	36.55	36.98	262,631	-0.20(-0.54%)
Apr 23, 2008	36.98	37.25	36.79	37.18	99,120	+0.02(+0.04%)
Apr 22, 2008	37.25	37.29	36.96	37.16	147,926	-0.40(-1.07%)
Apr 21, 2008	37.34	37.58	37.23	37.56	190,480	+0.22(+0.58%)
Apr 18, 2008	37.33	37.43	37.17	37.34	157,707	+0.45(+1.22%)
Apr 17, 2008	36.80	37.00	36.73	36.89	95,904	-0.39(-1.05%)
Apr 16, 2008	36.72	37.28	36.65	37.28	128,385	+1.26(+3.49%)
Apr 15, 2008	36.09	36.17	35.88	36.03	47,150	+0.09(+0.26%)
Apr 14, 2008	36.00	36.05	35.79	35.93	50,516	+0.02(+0.05%)
Apr 11, 2008	36.11	36.29	35.86	35.92	136,317	-0.53(-1.44%)
Apr 10, 2008	36.30	36.52	36.17	36.44	66,084	+0.03(+0.07%)
Apr 09, 2008	36.75	36.77	36.38	36.42	78,272	-0.43(-1.18%)
Apr 08, 2008	36.68	36.85	36.62	36.85	120,002	-0.29(-0.77%)
Apr 07, 2008	37.21	37.23	36.98	37.14	172,080	+0.25(+0.68%)
Apr 04, 2008	36.82	37.05	36.67	36.89	100,678	+0.10(+0.27%)
Apr 03, 2008	36.57	36.96	36.50	36.79	73,388	+0.01(+0.03%)
Apr 02, 2008	36.62	36.97	36.52	36.78	55,686	+0.12(+0.33%)

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.