Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.00	33.23	32.98	33.02	1,674,241	+0.22(+0.66%)
Jun 27, 2008	32.93	33.13	32.72	32.80	222,916	-0.03(-0.10%)
Jun 26, 2008	33.35	33.35	32.78	32.83	185,225	-0.82(-2.43%)
Jun 25, 2008	33.62	33.88	33.51	33.65	477,219	-0.31(-0.93%)
Jun 24, 2008	33.91	34.12	33.77	33.96	104,826	-0.08(-0.24%)
Jun 23, 2008	34.14	34.14	33.90	34.05	112,160	-0.09(-0.25%)
Jun 20, 2008	34.42	34.43	34.01	34.13	115,244	-0.70(-2.02%)
Jun 19, 2008	34.78	34.93	34.63	34.84	767,586	-0.22(-0.63%)
Jun 18, 2008	35.16	35.19	34.97	35.06	284,668	-0.48(-1.36%)
Jun 17, 2008	35.68	35.86	35.48	35.54	143,163	+0.17(+0.49%)
Jun 16, 2008	35.30	35.47	35.18	35.37	113,636	+0.21(+0.59%)
Jun 13, 2008	34.95	35.24	34.87	35.16	89,309	+0.22(+0.62%)
Jun 12, 2008	34.97	35.15	34.78	34.95	90,506	-0.04(-0.11%)
Jun 11, 2008	35.45	35.56	34.98	34.98	148,757	-0.56(-1.57%)
Jun 10, 2008	35.57	35.77	35.41	35.54	118,982	-0.62(-1.72%)
Jun 09, 2008	36.42	36.52	35.99	36.16	121,498	-0.05(-0.15%)
Jun 06, 2008	36.88	36.90	36.22	36.22	149,015	-1.13(-3.03%)
Jun 05, 2008	36.91	37.37	36.87	37.35	117,026	+0.68(+1.86%)
Jun 04, 2008	36.64	36.89	36.58	36.67	300,307	-0.17(-0.46%)
Jun 03, 2008	37.04	37.11	36.61	36.84	169,110	-0.16(-0.43%)
Jun 02, 2008	37.09	37.10	36.79	37.00	274,159	-0.49(-1.29%)
May 30, 2008	37.49	37.56	37.40	37.48	137,534	+0.23(+0.61%)
May 29, 2008	37.05	37.37	36.99	37.25	161,383	-0.05(-0.15%)
May 28, 2008	37.24	37.38	37.00	37.31	301,744	-0.03(-0.09%)
May 27, 2008	37.28	37.40	37.11	37.34	272,171	-0.18(-0.49%)
May 26, 2008	37.79	37.87	37.42	37.53	0	+0.00(+0.00%)
May 23, 2008	37.79	37.87	37.42	37.53	110,248	-0.41(-1.09%)
May 22, 2008	37.89	38.02	37.82	37.94	150,063	+0.47(+1.26%)
May 21, 2008	37.95	37.95	37.46	37.46	78,966	-0.48(-1.26%)
May 20, 2008	38.20	38.20	37.89	37.94	48,961	-0.31(-0.81%)
May 19, 2008	38.38	38.49	38.20	38.25	155,575	-0.19(-0.49%)
May 16, 2008	38.26	38.50	38.15	38.44	100,221	+0.44(+1.17%)
May 15, 2008	37.72	38.05	37.69	38.00	143,117	+0.48(+1.27%)
May 14, 2008	37.63	37.76	37.45	37.52	43,993	+0.07(+0.17%)
May 13, 2008	37.50	37.54	37.32	37.45	88,975	-0.33(-0.86%)
May 12, 2008	37.47	37.78	37.38	37.78	129,002	+0.39(+1.04%)
May 09, 2008	37.31	37.48	37.21	37.39	75,378	-0.32(-0.85%)
May 08, 2008	37.76	37.86	37.62	37.71	234,756	+0.26(+0.69%)
May 07, 2008	37.94	37.98	37.45	37.45	83,835	-0.63(-1.65%)
May 06, 2008	37.76	38.13	37.70	38.08	267,887	+0.11(+0.29%)
May 05, 2008	37.99	38.03	37.89	37.97	112,224	+0.13(+0.34%)
May 02, 2008	37.94	38.07	37.69	37.84	146,899	+0.13(+0.35%)
May 01, 2008	37.28	37.74	37.16	37.71	176,983	+0.20(+0.53%)
Apr 30, 2008	37.49	37.75	37.47	37.51	152,871	+0.10(+0.28%)
Apr 29, 2008	37.48	37.49	37.34	37.41	77,020	-0.18(-0.49%)
Apr 28, 2008	37.66	37.76	37.58	37.59	175,952	+0.27(+0.71%)
Apr 25, 2008	37.29	37.43	37.17	37.32	169,288	+0.37(+1.00%)
Apr 24, 2008	36.75	37.10	36.53	36.96	262,769	-0.20(-0.54%)
Apr 23, 2008	36.96	37.23	36.77	37.16	99,172	+0.02(+0.04%)
Apr 22, 2008	37.23	37.27	36.95	37.14	148,004	-0.40(-1.07%)
Apr 21, 2008	37.32	37.56	37.21	37.54	190,580	+0.22(+0.58%)
Apr 18, 2008	37.31	37.41	37.15	37.32	157,789	+0.45(+1.22%)
Apr 17, 2008	36.78	36.98	36.71	36.87	95,954	-0.39(-1.05%)
Apr 16, 2008	36.70	37.27	36.63	37.27	128,452	+1.26(+3.49%)
Apr 15, 2008	36.07	36.15	35.86	36.01	47,175	+0.09(+0.26%)
Apr 14, 2008	35.99	36.03	35.77	35.92	50,542	+0.02(+0.05%)
Apr 11, 2008	36.09	36.27	35.84	35.90	136,389	-0.53(-1.44%)
Apr 10, 2008	36.28	36.50	36.15	36.42	66,119	+0.03(+0.07%)
Apr 09, 2008	36.73	36.75	36.37	36.40	78,313	-0.43(-1.18%)
Apr 08, 2008	36.66	36.83	36.60	36.83	120,065	-0.29(-0.77%)
Apr 07, 2008	37.19	37.21	36.96	37.12	172,170	+0.25(+0.68%)
Apr 04, 2008	36.80	37.03	36.65	36.87	100,730	+0.10(+0.27%)
Apr 03, 2008	36.55	36.94	36.48	36.77	73,426	+0.01(+0.03%)
Apr 02, 2008	36.60	36.95	36.50	36.76	55,715	+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.