Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	32.57	33.53	31.92	32.70	204,879	+0.13(+0.39%)
Jun 27, 2008	32.26	33.24	31.53	32.57	2,229,413	+0.14(+0.44%)
Jun 26, 2008	33.22	33.22	31.83	32.43	271,832	-1.44(-4.26%)
Jun 25, 2008	33.22	34.28	33.16	33.87	168,030	+0.65(+1.95%)
Jun 24, 2008	33.18	33.75	33.08	33.22	359,357	-0.23(-0.67%)
Jun 23, 2008	32.95	34.24	32.44	33.45	632,044	+0.51(+1.56%)
Jun 20, 2008	32.49	33.13	32.37	32.93	376,933	+0.39(+1.19%)
Jun 19, 2008	32.81	32.99	32.26	32.54	288,890	+0.51(+1.60%)
Jun 18, 2008	31.20	32.16	30.98	32.03	485,242	-0.56(-1.71%)
Jun 17, 2008	31.91	32.67	31.48	32.59	269,299	+1.05(+3.31%)
Jun 16, 2008	32.03	32.16	30.77	31.54	303,820	-0.66(-2.04%)
Jun 13, 2008	31.94	32.52	31.56	32.20	381,993	+0.80(+2.55%)
Jun 12, 2008	30.91	32.40	30.91	31.40	241,149	+0.77(+2.53%)
Jun 11, 2008	32.22	32.44	30.50	30.62	144,836	-1.68(-5.21%)
Jun 10, 2008	31.38	32.37	31.00	32.31	214,639	+0.09(+0.28%)
Jun 09, 2008	32.63	33.33	31.29	32.22	416,266	-0.62(-1.89%)
Jun 06, 2008	33.86	33.88	32.80	32.84	218,553	-0.72(-2.15%)
Jun 05, 2008	32.03	33.65	31.94	33.56	447,477	+1.35(+4.20%)
Jun 04, 2008	32.21	32.65	31.93	32.21	376,061	-0.23(-0.72%)
Jun 03, 2008	32.44	32.75	31.95	32.44	394,100	+0.20(+0.61%)
Jun 02, 2008	31.40	33.02	30.54	32.25	499,876	+0.22(+0.68%)
May 30, 2008	32.06	32.68	31.77	32.03	885,158	+0.30(+0.94%)
May 29, 2008	33.29	33.29	31.51	31.73	1,012,808	-1.91(-5.68%)
May 28, 2008	32.69	34.01	32.45	33.64	1,149,630	+1.28(+3.95%)
May 27, 2008	31.25	32.81	31.14	32.36	716,515	+1.25(+4.03%)
May 26, 2008	29.61	31.17	29.52	31.11	0	+0.00(+0.00%)
May 23, 2008	29.61	31.17	29.52	31.11	543,618	+1.33(+4.48%)
May 22, 2008	28.99	29.93	28.83	29.78	383,466	+0.83(+2.86%)
May 21, 2008	29.35	29.52	28.06	28.95	365,815	-0.78(-2.64%)
May 20, 2008	29.74	29.93	28.55	29.73	532,533	-0.20(-0.66%)
May 19, 2008	29.42	29.99	29.38	29.93	270,859	+0.18(+0.61%)
May 16, 2008	29.89	30.00	29.17	29.75	257,160	-0.57(-1.87%)
May 15, 2008	29.30	30.45	28.92	30.32	273,692	+1.02(+3.47%)
May 14, 2008	29.04	29.37	28.44	29.30	249,421	+0.14(+0.46%)
May 13, 2008	29.06	29.33	28.61	29.17	234,194	-0.12(-0.40%)
May 12, 2008	29.04	29.28	28.74	29.28	221,885	+0.33(+1.15%)
May 09, 2008	28.56	29.06	28.35	28.95	123,876	+0.04(+0.12%)
May 08, 2008	28.83	29.06	27.26	28.91	181,877	-0.04(-0.12%)
May 07, 2008	28.40	28.97	27.70	28.95	854,925	+0.18(+0.63%)
May 06, 2008	28.87	29.01	28.49	28.77	325,004	+0.29(+1.01%)
May 05, 2008	29.08	29.08	28.03	28.48	436,940	-0.12(-0.41%)
May 02, 2008	29.44	29.58	28.25	28.60	397,632	-0.77(-2.64%)
May 01, 2008	27.94	29.91	26.31	29.37	972,465	+1.42(+5.09%)
Apr 30, 2008	27.38	28.14	27.03	27.95	860,297	+0.77(+2.82%)
Apr 29, 2008	26.57	27.93	26.44	27.18	6,364,060	+0.94(+3.57%)
Apr 28, 2008	25.23	26.40	25.01	26.25	664,933	+0.68(+2.68%)
Apr 25, 2008	26.13	26.46	25.49	25.56	299,448	-0.91(-3.44%)
Apr 24, 2008	26.52	26.53	25.99	26.47	179,351	-0.07(-0.25%)
Apr 23, 2008	25.70	26.94	25.15	26.54	228,828	+0.77(+2.99%)
Apr 22, 2008	25.46	25.79	24.88	25.77	348,175	+0.10(+0.39%)
Apr 21, 2008	25.95	26.09	25.24	25.67	320,426	-0.22(-0.84%)
Apr 18, 2008	25.98	26.51	25.32	25.89	221,976	+0.16(+0.63%)
Apr 17, 2008	25.25	25.92	24.72	25.72	154,056	+0.45(+1.78%)
Apr 16, 2008	24.70	25.62	23.88	25.27	178,591	+0.79(+3.24%)
Apr 15, 2008	25.15	25.34	24.11	24.48	93,750	-0.50(-1.98%)
Apr 14, 2008	25.05	25.49	24.70	24.98	167,514	-0.19(-0.75%)
Apr 11, 2008	25.23	26.12	24.44	25.16	192,897	-0.50(-1.97%)
Apr 10, 2008	27.16	27.16	24.84	25.67	176,936	+0.46(+1.82%)
Apr 09, 2008	26.08	26.47	22.21	25.21	926,762	-2.53(-9.13%)
Apr 08, 2008	28.18	28.82	27.18	27.74	181,243	-0.56(-1.97%)
Apr 07, 2008	29.57	29.57	28.07	28.30	52,164	-1.23(-4.18%)
Apr 04, 2008	28.66	30.31	28.53	29.53	63,955	+0.68(+2.34%)
Apr 03, 2008	28.47	29.68	27.66	28.86	120,264	+0.23(+0.82%)
Apr 02, 2008	27.93	29.06	26.74	28.62	142,103	+0.79(+2.85%)

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.