Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	41.65	42.10	41.07	41.69	118,056	-0.02(-0.05%)
Jun 27, 2008	42.16	42.29	41.67	41.72	42,217	-0.66(-1.55%)
Jun 26, 2008	42.82	42.94	42.33	42.37	15,322	-0.91(-2.09%)
Jun 25, 2008	43.08	43.57	42.95	43.28	22,435	+0.29(+0.68%)
Jun 24, 2008	42.90	43.25	42.76	42.98	56,198	-0.04(-0.09%)
Jun 23, 2008	43.43	43.43	42.97	43.02	28,892	-0.26(-0.61%)
Jun 20, 2008	43.47	43.63	43.15	43.28	21,477	-0.59(-1.34%)
Jun 19, 2008	43.81	43.98	43.65	43.87	26,614	+0.14(+0.33%)
Jun 18, 2008	44.11	44.11	43.67	43.73	58,404	-0.50(-1.13%)
Jun 17, 2008	44.70	44.70	44.22	44.23	31,944	-0.14(-0.31%)
Jun 16, 2008	44.73	44.73	44.11	44.36	17,610	-0.41(-0.91%)
Jun 13, 2008	44.66	44.79	44.48	44.77	14,937	+0.08(+0.19%)
Jun 12, 2008	44.72	44.98	44.57	44.69	34,607	+0.19(+0.42%)
Jun 11, 2008	44.88	44.88	44.45	44.50	41,302	-0.44(-0.97%)
Jun 10, 2008	44.95	45.11	44.27	44.94	21,838	+0.43(+0.97%)
Jun 09, 2008	44.52	44.73	44.26	44.51	21,428	-0.06(-0.14%)
Jun 06, 2008	45.27	45.29	44.51	44.57	19,424	-1.12(-2.46%)
Jun 05, 2008	45.46	45.73	45.37	45.69	26,049	+0.27(+0.60%)
Jun 04, 2008	45.12	45.56	45.12	45.42	161,231	+0.18(+0.40%)
Jun 03, 2008	45.46	45.54	45.07	45.24	32,708	-0.19(-0.42%)
Jun 02, 2008	45.86	45.86	45.15	45.43	83,856	-0.36(-0.79%)
May 30, 2008	45.82	45.83	45.66	45.79	24,091	+0.06(+0.13%)
May 29, 2008	45.18	45.91	45.18	45.73	15,027	+0.42(+0.93%)
May 28, 2008	45.63	45.63	45.17	45.31	46,734	-0.21(-0.46%)
May 27, 2008	45.29	45.58	45.25	45.52	19,725	+0.13(+0.28%)
May 26, 2008	45.50	45.50	45.31	45.39	0	+0.00(+0.00%)
May 23, 2008	45.50	45.50	45.31	45.39	34,107	-0.20(-0.45%)
May 22, 2008	45.37	45.68	45.37	45.59	62,691	+0.22(+0.48%)
May 21, 2008	46.01	46.01	45.26	45.37	69,508	-0.48(-1.05%)
May 20, 2008	46.26	46.26	45.76	45.86	14,907	-0.45(-0.98%)
May 19, 2008	46.18	46.54	46.18	46.31	10,503	+0.05(+0.10%)
May 16, 2008	46.38	46.38	46.08	46.26	16,890	-0.01(-0.02%)
May 15, 2008	45.89	46.27	45.74	46.27	18,878	+0.48(+1.05%)
May 14, 2008	45.83	46.04	45.78	45.79	19,704	+0.15(+0.33%)
May 13, 2008	45.64	45.66	45.43	45.64	46,323	+0.15(+0.33%)
May 12, 2008	45.16	45.49	45.14	45.49	27,201	+0.36(+0.80%)
May 09, 2008	44.93	45.19	44.93	45.12	22,496	-0.24(-0.53%)
May 08, 2008	45.55	45.55	45.23	45.37	18,055	+0.05(+0.12%)
May 07, 2008	46.02	46.02	45.28	45.31	15,564	-0.58(-1.27%)
May 06, 2008	45.62	45.99	45.49	45.89	23,796	+0.15(+0.33%)
May 05, 2008	45.67	45.81	45.59	45.74	35,519	-0.08(-0.18%)
May 02, 2008	46.16	46.16	45.76	45.83	74,359	+0.01(+0.02%)
May 01, 2008	45.50	45.95	45.50	45.82	604,404	+0.29(+0.65%)
Apr 30, 2008	45.98	46.20	45.52	45.52	44,151	-0.15(-0.33%)
Apr 29, 2008	45.79	45.81	45.49	45.68	16,493	-0.08(-0.16%)
Apr 28, 2008	45.92	45.95	45.71	45.75	20,375	+0.14(+0.30%)
Apr 25, 2008	45.92	45.92	45.37	45.61	571,343	-0.28(-0.61%)
Apr 24, 2008	45.89	46.10	45.58	45.89	26,077	-0.04(-0.08%)
Apr 23, 2008	45.98	46.07	45.60	45.93	20,859	+0.27(+0.59%)
Apr 22, 2008	46.10	46.10	45.52	45.66	26,510	-0.51(-1.11%)
Apr 21, 2008	45.95	46.22	45.85	46.17	39,059	+0.11(+0.23%)
Apr 18, 2008	46.41	46.41	45.92	46.07	40,312	+0.25(+0.54%)
Apr 17, 2008	45.86	45.94	45.67	45.82	25,557	-0.22(-0.48%)
Apr 16, 2008	45.80	46.04	45.72	46.04	21,002	+0.48(+1.04%)
Apr 15, 2008	45.56	45.63	45.32	45.56	35,274	+0.11(+0.25%)
Apr 14, 2008	45.52	45.55	45.39	45.45	18,054	-0.04(-0.08%)
Apr 11, 2008	45.18	45.77	45.18	45.49	38,841	-0.44(-0.95%)
Apr 10, 2008	45.58	46.14	45.58	45.92	19,069	+0.17(+0.38%)
Apr 09, 2008	46.27	46.27	45.69	45.75	18,426	-0.49(-1.06%)
Apr 08, 2008	46.20	46.29	46.11	46.24	326,908	-0.22(-0.47%)
Apr 07, 2008	46.87	46.87	46.41	46.46	47,326	-0.02(-0.05%)
Apr 04, 2008	46.38	46.70	46.33	46.48	19,354	+0.09(+0.20%)
Apr 03, 2008	46.15	46.45	46.11	46.39	45,072	+0.06(+0.13%)
Apr 02, 2008	46.82	46.82	46.26	46.33	33,009	-0.27(-0.58%)

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.