Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.18	33.18	32.90	32.95	531,216	+0.16(+0.49%)
Jun 27, 2008	33.24	33.24	32.64	32.78	421,660	+0.14(+0.44%)
Jun 26, 2008	33.30	33.30	32.61	32.64	450,339	-0.82(-2.46%)
Jun 25, 2008	33.08	33.72	33.08	33.46	353,721	+0.45(+1.36%)
Jun 24, 2008	33.35	33.35	32.89	33.01	564,745	-0.19(-0.58%)
Jun 23, 2008	33.62	33.62	33.13	33.21	466,385	-0.09(-0.28%)
Jun 20, 2008	33.81	33.81	33.20	33.30	676,559	-0.75(-2.21%)
Jun 19, 2008	33.97	34.19	33.89	34.05	479,274	-0.15(-0.43%)
Jun 18, 2008	34.56	34.56	33.98	34.20	335,054	-0.19(-0.57%)
Jun 17, 2008	35.04	35.36	34.39	34.39	357,174	+0.14(+0.40%)
Jun 16, 2008	34.69	34.69	34.02	34.26	290,352	+0.15(+0.44%)
Jun 13, 2008	33.94	34.13	33.76	34.11	386,242	+0.26(+0.77%)
Jun 12, 2008	34.16	34.32	33.70	33.84	576,341	-0.07(-0.20%)
Jun 11, 2008	34.38	34.38	33.86	33.91	484,328	-0.46(-1.33%)
Jun 10, 2008	34.40	34.63	34.20	34.37	649,424	-0.52(-1.48%)
Jun 09, 2008	35.49	35.49	34.73	34.89	458,942	-0.16(-0.45%)
Jun 06, 2008	35.69	35.69	34.97	35.04	607,008	-0.95(-2.65%)
Jun 05, 2008	35.47	36.00	35.47	36.00	413,341	+0.74(+2.09%)
Jun 04, 2008	35.66	35.66	35.26	35.26	619,146	-0.32(-0.89%)
Jun 03, 2008	35.91	35.92	35.42	35.58	387,168	-0.36(-0.99%)
Jun 02, 2008	36.20	36.20	35.64	35.93	308,884	-0.22(-0.62%)
May 30, 2008	36.03	36.26	36.03	36.16	381,930	+0.16(+0.45%)
May 29, 2008	36.04	36.16	35.81	36.00	443,659	-0.05(-0.14%)
May 28, 2008	35.87	36.08	35.70	36.05	291,448	+0.04(+0.10%)
May 27, 2008	36.05	36.05	35.65	36.01	405,376	+0.01(+0.02%)
May 26, 2008	36.58	36.58	35.93	36.00	0	+0.00(+0.00%)
May 23, 2008	36.58	36.58	35.93	36.00	359,613	-0.46(-1.25%)
May 22, 2008	36.38	36.58	36.34	36.46	374,734	+0.37(+1.04%)
May 21, 2008	36.73	36.73	36.06	36.08	360,454	-0.44(-1.21%)
May 20, 2008	36.85	36.85	36.43	36.53	509,914	-0.36(-0.98%)
May 19, 2008	37.07	37.18	36.82	36.89	788,665	-0.07(-0.19%)
May 16, 2008	36.99	36.99	36.68	36.96	327,266	+0.37(+1.02%)
May 15, 2008	36.20	36.61	36.13	36.58	467,744	+0.61(+1.70%)
May 14, 2008	36.26	36.28	35.85	35.97	255,477	+0.05(+0.14%)
May 13, 2008	36.32	36.32	35.79	35.92	286,158	-0.10(-0.27%)
May 12, 2008	35.91	36.07	35.64	36.02	237,316	+0.41(+1.15%)
May 09, 2008	35.58	35.72	35.47	35.61	171,596	-0.20(-0.56%)
May 08, 2008	36.03	36.03	35.58	35.81	372,962	+0.18(+0.49%)
May 07, 2008	36.26	36.26	35.57	35.64	825,191	-0.66(-1.81%)
May 06, 2008	36.10	36.33	35.81	36.29	373,382	+0.20(+0.56%)
May 05, 2008	36.12	36.12	35.92	36.09	374,883	+0.10(+0.28%)
May 02, 2008	36.20	36.20	35.83	35.99	527,274	+0.11(+0.30%)
May 01, 2008	35.73	35.95	35.39	35.88	464,542	+0.26(+0.72%)
Apr 30, 2008	35.44	35.80	35.32	35.63	382,583	+0.36(+1.01%)
Apr 29, 2008	35.68	35.68	35.24	35.27	316,600	-0.44(-1.24%)
Apr 28, 2008	36.00	36.00	35.65	35.72	579,590	+0.19(+0.53%)
Apr 25, 2008	35.74	35.74	35.33	35.53	381,418	+0.21(+0.58%)
Apr 24, 2008	35.54	35.54	34.88	35.32	705,336	-0.08(-0.22%)
Apr 23, 2008	35.49	35.54	35.10	35.40	266,660	+0.02(+0.04%)
Apr 22, 2008	35.53	35.53	35.07	35.39	262,791	-0.29(-0.80%)
Apr 21, 2008	35.74	35.74	35.28	35.67	261,808	+0.25(+0.70%)
Apr 18, 2008	35.61	35.61	35.19	35.42	307,490	+0.42(+1.19%)
Apr 17, 2008	35.08	35.46	34.84	35.01	275,968	-0.44(-1.25%)
Apr 16, 2008	34.44	35.45	34.44	35.45	388,394	+1.16(+3.39%)
Apr 15, 2008	34.12	34.37	34.06	34.29	182,189	+0.24(+0.71%)
Apr 14, 2008	34.20	34.26	33.93	34.04	195,044	+0.04(+0.13%)
Apr 11, 2008	34.51	34.51	33.95	34.00	291,456	-0.51(-1.47%)
Apr 10, 2008	34.28	34.59	34.17	34.51	213,370	+0.08(+0.24%)
Apr 09, 2008	34.85	34.85	34.29	34.42	451,019	-0.40(-1.15%)
Apr 08, 2008	35.17	35.17	34.53	34.82	373,377	-0.17(-0.48%)
Apr 07, 2008	35.19	35.28	34.88	34.99	599,652	+0.12(+0.34%)
Apr 04, 2008	35.06	35.06	34.55	34.87	913,542	+0.11(+0.31%)
Apr 03, 2008	34.33	34.93	34.33	34.77	1,213,778	+0.04(+0.11%)
Apr 02, 2008	34.96	34.96	34.35	34.73	434,240	+0.12(+0.34%)

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.