Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	42.56	43.22	42.24	42.71	1,474,010	+0.14(+0.33%)
Jun 27, 2008	42.59	43.00	42.16	42.57	1,699,382	+0.11(+0.26%)
Jun 26, 2008	43.54	44.05	42.39	42.46	1,565,876	-1.60(-3.63%)
Jun 25, 2008	43.73	44.74	43.60	44.06	1,352,865	+0.50(+1.15%)
Jun 24, 2008	43.22	43.98	43.01	43.56	1,219,458	+0.09(+0.21%)
Jun 23, 2008	44.38	44.86	43.43	43.47	1,306,907	-0.63(-1.43%)
Jun 20, 2008	45.22	45.95	44.04	44.10	1,953,618	-1.38(-3.03%)
Jun 19, 2008	44.79	45.62	44.63	45.48	1,284,257	+0.58(+1.29%)
Jun 18, 2008	45.17	45.61	44.63	44.90	1,348,213	-0.32(-0.71%)
Jun 17, 2008	46.80	47.28	45.21	45.22	1,010,010	-1.68(-3.58%)
Jun 16, 2008	46.31	46.90	46.14	46.90	1,133,622	+0.23(+0.49%)
Jun 13, 2008	45.97	46.67	45.33	46.67	1,286,382	+1.15(+2.53%)
Jun 12, 2008	45.32	46.35	44.92	45.52	1,114,199	+0.27(+0.60%)
Jun 11, 2008	45.78	46.45	45.18	45.25	1,362,569	-1.08(-2.33%)
Jun 10, 2008	45.82	46.44	45.08	46.33	1,441,781	+0.64(+1.40%)
Jun 09, 2008	46.31	46.86	45.61	45.69	1,430,970	-0.39(-0.85%)
Jun 06, 2008	47.57	47.59	45.97	46.08	2,339,871	-1.80(-3.76%)
Jun 05, 2008	46.46	47.97	46.10	47.88	2,063,904	+1.55(+3.35%)
Jun 04, 2008	45.83	46.65	45.83	46.33	1,283,534	+0.46(+1.00%)
Jun 03, 2008	46.19	46.49	45.28	45.87	2,051,232	-0.28(-0.61%)
Jun 02, 2008	46.55	46.90	45.66	46.15	1,799,001	-0.50(-1.07%)
May 30, 2008	45.94	47.47	45.44	46.65	3,220,000	+1.72(+3.83%)
May 29, 2008	43.91	45.03	43.73	44.93	1,889,669	+1.10(+2.51%)
May 28, 2008	43.26	44.00	42.71	43.83	1,386,781	+0.71(+1.65%)
May 27, 2008	42.41	43.61	42.41	43.12	1,367,557	+0.65(+1.53%)
May 26, 2008	42.50	42.90	42.41	42.47	0	+0.00(+0.00%)
May 23, 2008	42.50	42.90	42.41	42.47	1,048,065	-0.17(-0.40%)
May 22, 2008	42.12	42.75	42.02	42.64	1,127,996	+0.50(+1.19%)
May 21, 2008	42.74	43.10	42.14	42.14	1,305,112	-0.63(-1.47%)
May 20, 2008	43.42	43.49	42.67	42.77	1,248,536	-0.93(-2.13%)
May 19, 2008	43.31	44.16	43.31	43.70	938,732	+0.12(+0.28%)
May 16, 2008	43.72	43.72	43.19	43.58	1,232,434	-0.15(-0.34%)
May 15, 2008	43.05	43.73	42.88	43.73	1,122,703	+0.67(+1.56%)
May 14, 2008	43.21	43.51	42.69	43.06	1,259,880	-0.23(-0.53%)
May 13, 2008	42.81	43.48	42.74	43.29	1,405,921	+0.32(+0.74%)
May 12, 2008	41.79	42.99	41.75	42.97	978,171	+1.37(+3.29%)
May 09, 2008	41.27	42.04	40.96	41.60	802,600	+0.19(+0.46%)
May 08, 2008	40.81	41.70	40.81	41.41	1,556,954	+0.63(+1.54%)
May 07, 2008	41.82	42.03	40.77	40.78	1,434,956	-1.04(-2.49%)
May 06, 2008	41.43	41.82	41.10	41.82	2,144,456	+0.23(+0.55%)
May 05, 2008	41.46	41.71	41.14	41.59	1,291,197	-0.06(-0.14%)
May 02, 2008	42.59	43.05	41.50	41.65	1,740,979	-0.57(-1.35%)
May 01, 2008	40.92	42.22	40.55	42.22	1,720,791	+1.38(+3.38%)
Apr 30, 2008	41.01	41.64	40.80	40.84	1,910,406	-0.13(-0.32%)
Apr 29, 2008	42.70	42.75	40.84	40.97	2,083,787	-1.73(-4.05%)
Apr 28, 2008	42.61	43.05	42.29	42.70	1,366,630	+0.05(+0.12%)
Apr 25, 2008	42.00	42.84	41.92	42.65	1,815,505	+0.73(+1.74%)
Apr 24, 2008	41.20	41.92	40.91	41.92	2,299,147	+0.76(+1.85%)
Apr 23, 2008	41.54	41.65	40.56	41.16	1,881,561	-0.21(-0.51%)
Apr 22, 2008	41.58	41.77	41.01	41.37	1,518,000	-0.38(-0.91%)
Apr 21, 2008	41.86	41.91	41.40	41.75	1,301,984	-0.26(-0.62%)
Apr 18, 2008	42.81	43.10	41.69	42.01	2,134,909	-0.45(-1.06%)
Apr 17, 2008	42.32	42.53	41.93	42.46	1,118,741	+0.09(+0.21%)
Apr 16, 2008	40.90	42.47	40.83	42.37	2,052,087	+1.68(+4.13%)
Apr 15, 2008	39.91	40.83	39.84	40.69	1,545,830	+0.96(+2.42%)
Apr 14, 2008	39.99	40.40	39.73	39.73	1,092,245	-0.20(-0.50%)
Apr 11, 2008	40.28	40.83	39.88	39.93	1,410,237	-0.86(-2.11%)
Apr 10, 2008	40.15	41.19	39.94	40.79	1,281,480	+0.64(+1.59%)
Apr 09, 2008	40.88	41.05	40.15	40.15	1,086,644	-0.79(-1.93%)
Apr 08, 2008	40.88	41.35	40.64	40.94	1,434,445	-0.11(-0.27%)
Apr 07, 2008	41.33	41.55	40.59	41.05	1,449,657	-0.08(-0.19%)
Apr 04, 2008	41.77	41.82	41.09	41.13	1,500,132	-0.50(-1.20%)
Apr 03, 2008	40.68	41.63	40.58	41.63	1,540,453	+0.79(+1.93%)
Apr 02, 2008	40.84	41.32	40.02	40.84	2,350,784	-0.32(-0.78%)

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.