Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	35.33	35.33	35.09	35.09	340,663	+0.26(+0.75%)
Jun 27, 2008	34.80	35.14	34.76	34.83	595,561	+0.06(+0.18%)
Jun 26, 2008	35.50	35.50	34.70	34.76	358,865	-0.87(-2.43%)
Jun 25, 2008	35.57	35.94	35.49	35.63	576,723	+0.41(+1.17%)
Jun 24, 2008	35.16	35.43	34.94	35.22	393,441	-0.13(-0.38%)
Jun 23, 2008	35.53	35.53	35.23	35.35	543,762	-0.15(-0.42%)
Jun 20, 2008	35.80	35.80	35.35	35.50	448,043	-0.65(-1.80%)
Jun 19, 2008	35.96	36.21	35.89	36.15	402,925	-0.05(-0.15%)
Jun 18, 2008	36.28	36.28	35.98	36.21	280,933	-0.38(-1.04%)
Jun 17, 2008	36.98	37.03	36.53	36.59	385,328	+0.10(+0.26%)
Jun 16, 2008	36.15	36.57	36.15	36.49	441,966	+0.18(+0.50%)
Jun 13, 2008	36.06	36.31	35.89	36.31	395,062	+0.30(+0.85%)
Jun 12, 2008	36.07	36.23	35.88	36.00	427,843	-0.07(-0.19%)
Jun 11, 2008	36.51	36.53	36.04	36.07	473,561	-0.56(-1.53%)
Jun 10, 2008	36.71	36.91	36.55	36.64	651,456	-0.59(-1.58%)
Jun 09, 2008	37.72	37.72	37.06	37.22	675,977	-0.06(-0.17%)
Jun 06, 2008	37.83	37.92	37.29	37.29	663,256	-1.03(-2.68%)
Jun 05, 2008	37.57	38.32	37.57	38.31	849,012	+0.74(+1.98%)
Jun 04, 2008	37.67	37.77	37.44	37.57	686,483	-0.37(-0.99%)
Jun 03, 2008	38.22	38.26	37.77	37.95	459,233	-0.13(-0.35%)
Jun 02, 2008	38.15	38.17	37.89	38.08	560,603	-0.48(-1.23%)
May 30, 2008	38.68	38.68	38.47	38.56	589,940	+0.05(+0.13%)
May 29, 2008	38.13	38.65	38.13	38.51	450,610	-0.23(-0.59%)
May 28, 2008	38.69	38.74	38.39	38.74	405,284	+0.18(+0.46%)
May 27, 2008	38.50	38.58	38.32	38.56	416,561	-0.11(-0.28%)
May 26, 2008	39.21	39.21	38.67	38.67	0	-0.09(-0.22%)
May 23, 2008	39.21	39.21	38.70	38.75	305,868	-0.45(-1.15%)
May 22, 2008	38.93	39.31	38.93	39.20	594,882	+0.58(+1.50%)
May 21, 2008	39.14	39.29	38.62	38.62	2,379,771	-0.51(-1.30%)
May 20, 2008	39.06	39.40	38.99	39.13	585,099	-0.32(-0.81%)
May 19, 2008	39.58	39.73	39.40	39.45	351,995	-0.16(-0.39%)
May 16, 2008	39.27	39.62	39.26	39.61	1,887,807	+0.43(+1.11%)
May 15, 2008	38.93	39.24	38.79	39.18	418,105	+0.59(+1.54%)
May 14, 2008	38.78	38.87	38.57	38.58	336,321	-0.05(-0.12%)
May 13, 2008	38.52	38.70	38.48	38.63	468,651	-0.26(-0.67%)
May 12, 2008	38.68	38.93	38.53	38.89	356,075	+0.38(+0.99%)
May 09, 2008	38.43	38.59	38.29	38.51	145,729	-0.18(-0.46%)
May 08, 2008	38.67	38.88	38.62	38.69	589,630	+0.35(+0.92%)
May 07, 2008	38.88	38.88	38.34	38.34	337,980	-0.71(-1.82%)
May 06, 2008	38.70	39.11	38.58	39.05	280,555	+0.30(+0.77%)
May 05, 2008	38.88	38.88	38.68	38.75	362,031	+0.02(+0.04%)
May 02, 2008	38.96	38.96	38.52	38.73	587,627	+0.10(+0.26%)
May 01, 2008	38.24	38.68	38.10	38.63	1,097,970	+0.33(+0.87%)
Apr 30, 2008	38.28	38.61	38.20	38.30	427,604	+0.10(+0.27%)
Apr 29, 2008	38.21	38.25	38.05	38.20	315,123	-0.24(-0.63%)
Apr 28, 2008	38.83	38.83	38.44	38.44	339,429	-0.09(-0.24%)
Apr 25, 2008	38.52	38.53	38.23	38.53	609,122	+0.42(+1.09%)
Apr 24, 2008	37.72	38.31	37.66	38.11	595,013	-0.14(-0.36%)
Apr 23, 2008	38.08	38.39	37.87	38.25	392,074	+0.06(+0.15%)
Apr 22, 2008	38.55	38.55	38.02	38.19	493,570	-0.37(-0.96%)
Apr 21, 2008	38.54	38.57	38.26	38.56	556,428	+0.17(+0.45%)
Apr 18, 2008	38.49	38.52	38.21	38.39	425,887	+0.40(+1.06%)
Apr 17, 2008	38.14	38.14	37.83	37.99	567,168	-0.50(-1.31%)
Apr 16, 2008	37.79	38.51	37.79	38.49	507,950	+1.21(+3.26%)
Apr 15, 2008	37.35	37.41	37.11	37.28	620,033	+0.17(+0.46%)
Apr 14, 2008	37.22	37.31	37.03	37.11	400,453	+0.09(+0.23%)
Apr 11, 2008	37.15	37.45	36.93	37.02	1,494,756	-0.68(-1.80%)
Apr 10, 2008	37.47	37.83	37.41	37.70	368,369	-0.13(-0.35%)
Apr 09, 2008	38.02	38.10	37.73	37.83	293,024	-0.13(-0.35%)
Apr 08, 2008	37.96	38.01	37.75	37.97	332,026	-0.32(-0.84%)
Apr 07, 2008	38.47	38.50	38.22	38.29	415,536	+0.19(+0.51%)
Apr 04, 2008	38.16	38.22	37.80	38.10	451,425	+0.14(+0.37%)
Apr 03, 2008	37.74	38.06	37.53	37.96	448,547	+0.07(+0.18%)
Apr 02, 2008	37.96	38.04	37.61	37.89	537,770	+0.09(+0.24%)

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.