Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	26.88	27.09	26.59	26.59	615,429	-0.48(-1.79%)
Jun 27, 2008	27.48	27.65	27.08	27.08	816,844	-0.45(-1.64%)
Jun 26, 2008	27.84	27.96	27.53	27.53	814,069	-0.45(-1.59%)
Jun 25, 2008	28.14	28.20	27.91	27.97	975,448	-0.16(-0.58%)
Jun 24, 2008	28.64	28.69	28.08	28.14	814,711	-0.52(-1.83%)
Jun 23, 2008	29.33	29.43	28.52	28.66	715,463	-0.59(-2.01%)
Jun 20, 2008	29.29	29.96	29.24	29.25	1,171,502	-0.56(-1.87%)
Jun 19, 2008	28.74	31.06	28.74	29.81	1,939,151	-2.87(-8.79%)
Jun 18, 2008	33.37	33.54	32.36	32.68	1,236,790	-0.69(-2.08%)
Jun 17, 2008	33.76	33.86	33.36	33.37	759,497	-0.35(-1.03%)
Jun 16, 2008	33.74	33.86	33.59	33.72	926,565	-0.12(-0.35%)
Jun 13, 2008	34.09	34.11	33.70	33.84	433,009	-0.12(-0.35%)
Jun 12, 2008	34.13	34.13	33.84	33.95	397,517	+0.11(+0.33%)
Jun 11, 2008	34.18	34.33	33.84	33.84	313,307	-0.29(-0.86%)
Jun 10, 2008	34.01	34.22	33.92	34.14	576,535	-0.10(-0.29%)
Jun 09, 2008	33.95	34.56	33.95	34.24	403,393	+0.17(+0.50%)
Jun 06, 2008	35.01	35.17	34.01	34.07	522,393	-1.15(-3.25%)
Jun 05, 2008	35.34	35.59	34.70	35.21	613,898	-0.04(-0.11%)
Jun 04, 2008	35.12	36.37	34.95	35.25	1,050,072	+0.08(+0.22%)
Jun 03, 2008	34.79	35.39	34.79	35.17	498,997	+0.46(+1.34%)
Jun 02, 2008	34.52	35.28	34.15	34.71	450,245	+0.16(+0.47%)
May 30, 2008	34.24	34.54	34.12	34.54	357,701	+0.18(+0.51%)
May 29, 2008	34.26	34.65	34.26	34.37	234,668	+0.04(+0.11%)
May 28, 2008	34.52	34.54	34.24	34.33	173,815	-0.03(-0.08%)
May 27, 2008	33.90	34.41	33.90	34.35	188,767	+0.59(+1.74%)
May 26, 2008	34.16	34.31	33.76	33.77	0	+0.00(+0.00%)
May 23, 2008	34.16	34.31	33.76	33.77	176,408	-0.56(-1.62%)
May 22, 2008	33.78	34.37	33.74	34.32	191,619	+0.47(+1.39%)
May 21, 2008	34.02	34.37	33.79	33.85	292,875	-0.18(-0.52%)
May 20, 2008	33.90	34.16	33.83	34.03	256,482	+0.09(+0.25%)
May 19, 2008	33.91	34.00	33.65	33.94	320,813	+0.12(+0.35%)
May 16, 2008	34.10	34.10	33.69	33.82	248,188	-0.15(-0.44%)
May 15, 2008	33.73	34.02	33.51	33.97	273,803	+0.20(+0.58%)
May 14, 2008	33.63	34.00	33.63	33.78	223,656	+0.09(+0.27%)
May 13, 2008	33.73	33.74	33.51	33.69	181,481	-0.07(-0.19%)
May 12, 2008	33.33	33.78	33.15	33.75	223,418	+0.50(+1.52%)
May 09, 2008	32.81	33.36	32.70	33.25	187,132	+0.24(+0.71%)
May 08, 2008	32.72	33.16	32.42	33.01	417,386	+0.43(+1.33%)
May 07, 2008	32.76	32.81	32.52	32.58	140,537	-0.09(-0.29%)
May 06, 2008	32.48	32.71	32.17	32.67	150,223	+0.02(+0.06%)
May 05, 2008	32.84	32.91	32.48	32.65	216,614	-0.34(-1.03%)
May 02, 2008	33.17	33.17	32.74	32.99	258,724	-0.09(-0.28%)
May 01, 2008	32.64	33.13	32.46	33.08	181,791	+0.45(+1.36%)
Apr 30, 2008	32.90	33.16	32.59	32.64	205,162	+0.04(+0.12%)
Apr 29, 2008	32.43	32.75	32.41	32.60	184,538	+0.17(+0.52%)
Apr 28, 2008	32.19	32.69	32.19	32.43	174,238	+0.02(+0.06%)
Apr 25, 2008	32.45	32.58	32.03	32.41	157,796	-0.05(-0.14%)
Apr 24, 2008	32.14	32.51	31.91	32.46	187,143	+0.39(+1.20%)
Apr 23, 2008	32.16	32.25	32.01	32.07	170,974	-0.05(-0.16%)
Apr 22, 2008	32.70	32.81	32.03	32.12	225,025	-0.70(-2.13%)
Apr 21, 2008	32.93	32.93	32.53	32.82	135,455	-0.29(-0.89%)
Apr 18, 2008	33.23	33.27	32.72	33.12	245,899	+0.31(+0.94%)
Apr 17, 2008	32.80	32.86	32.63	32.81	193,520	-0.05(-0.16%)
Apr 16, 2008	32.55	33.41	32.30	32.86	329,579	+0.62(+1.91%)
Apr 15, 2008	31.89	32.27	31.81	32.25	281,263	+0.47(+1.48%)
Apr 14, 2008	31.53	31.83	31.53	31.78	229,705	+0.18(+0.58%)
Apr 11, 2008	32.21	32.31	31.56	31.59	327,099	-0.90(-2.76%)
Apr 10, 2008	33.03	33.03	32.31	32.49	471,926	-0.63(-1.90%)
Apr 09, 2008	33.47	33.50	33.12	33.12	158,991	-0.29(-0.86%)
Apr 08, 2008	33.36	33.50	33.16	33.41	175,132	-0.17(-0.51%)
Apr 07, 2008	33.61	33.88	33.47	33.58	210,892	+0.09(+0.27%)
Apr 04, 2008	33.60	33.69	33.26	33.48	439,565	-0.12(-0.35%)
Apr 03, 2008	33.75	33.78	33.41	33.60	325,508	+0.02(+0.06%)
Apr 02, 2008	33.82	34.07	33.56	33.58	261,171	-0.30(-0.89%)

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.