Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	32.41	32.98	32.17	32.57	5,622,809	+0.15(+0.46%)
Jun 27, 2008	31.89	32.64	31.78	32.42	7,598,494	+0.43(+1.34%)
Jun 26, 2008	32.50	32.60	31.80	31.99	5,678,295	-0.88(-2.68%)
Jun 25, 2008	32.74	33.31	32.71	32.87	6,038,162	+0.26(+0.80%)
Jun 24, 2008	32.38	33.13	32.27	32.61	6,550,888	+0.13(+0.40%)
Jun 23, 2008	33.08	33.30	32.43	32.48	4,156,163	-0.33(-1.01%)
Jun 20, 2008	33.29	33.42	32.70	32.81	6,642,371	-0.81(-2.41%)
Jun 19, 2008	32.98	33.82	32.93	33.62	6,404,212	+0.57(+1.72%)
Jun 18, 2008	33.77	33.77	32.97	33.05	7,508,603	-0.63(-1.87%)
Jun 17, 2008	34.10	34.37	33.68	33.68	5,809,921	-0.52(-1.52%)
Jun 16, 2008	33.73	34.49	33.71	34.20	6,679,610	+0.13(+0.38%)
Jun 13, 2008	33.83	34.32	33.77	34.07	5,073,703	+0.52(+1.55%)
Jun 12, 2008	33.69	34.18	33.32	33.55	6,656,817	-0.19(-0.56%)
Jun 11, 2008	34.80	34.83	33.73	33.74	7,508,107	-1.13(-3.24%)
Jun 10, 2008	34.83	35.28	34.54	34.87	5,903,247	-0.51(-1.44%)
Jun 09, 2008	35.11	35.54	34.64	35.38	8,139,992	+0.27(+0.77%)
Jun 06, 2008	36.39	36.46	35.11	35.11	7,066,465	-1.33(-3.65%)
Jun 05, 2008	36.53	36.62	35.97	36.44	4,362,863	+0.01(+0.03%)
Jun 04, 2008	36.04	36.83	35.98	36.43	5,621,421	+0.44(+1.22%)
Jun 03, 2008	36.24	36.55	35.68	35.99	7,464,716	-0.64(-1.75%)
Jun 02, 2008	36.89	37.31	36.17	36.63	5,528,045	-0.14(-0.38%)
May 30, 2008	36.55	37.04	36.48	36.77	5,615,047	+0.37(+1.02%)
May 29, 2008	36.24	36.70	36.23	36.40	5,497,432	+0.05(+0.14%)
May 28, 2008	36.88	36.91	36.00	36.35	9,490,798	-0.39(-1.06%)
May 27, 2008	36.20	36.91	36.15	36.74	9,119,613	+0.81(+2.25%)
May 26, 2008	35.95	36.34	35.58	35.93	10,008,163	+0.00(+0.00%)
May 23, 2008	35.95	36.34	35.58	35.93	10,007,863	-0.58(-1.59%)
May 22, 2008	36.20	37.00	36.15	36.51	6,923,190	+0.25(+0.69%)
May 21, 2008	36.52	36.88	36.05	36.26	6,695,928	-0.45(-1.23%)
May 20, 2008	36.91	37.19	36.46	36.71	4,984,317	-0.46(-1.24%)
May 19, 2008	37.30	37.77	36.94	37.17	5,584,049	-0.10(-0.27%)
May 16, 2008	37.25	37.30	36.48	37.27	3,651,672	+0.23(+0.62%)
May 15, 2008	36.65	37.08	36.30	37.04	4,179,595	+0.39(+1.06%)
May 14, 2008	36.70	37.23	36.54	36.65	4,951,776	+0.11(+0.30%)
May 13, 2008	36.43	36.67	36.12	36.54	3,714,411	+0.04(+0.11%)
May 12, 2008	36.30	36.53	36.09	36.50	4,486,517	+0.20(+0.55%)
May 09, 2008	35.97	36.47	35.69	36.30	4,271,629	+0.10(+0.28%)
May 08, 2008	35.65	36.48	35.42	36.20	5,750,531	+0.79(+2.23%)
May 07, 2008	35.93	36.30	35.37	35.41	3,084,161	-0.57(-1.58%)
May 06, 2008	35.13	36.14	35.04	35.98	3,937,873	+0.81(+2.30%)
May 05, 2008	35.49	35.70	34.93	35.17	4,975,973	-0.18(-0.51%)
May 02, 2008	35.92	36.14	34.97	35.35	5,472,102	-0.55(-1.53%)
May 01, 2008	35.05	36.14	34.87	35.90	5,857,648	+0.94(+2.69%)
Apr 30, 2008	35.18	35.30	34.69	34.96	6,954,164	-0.06(-0.17%)
Apr 29, 2008	34.99	35.18	34.71	35.02	4,214,876	+0.01(+0.03%)
Apr 28, 2008	34.51	35.13	34.39	35.01	5,433,635	+0.34(+0.98%)
Apr 25, 2008	34.84	34.95	34.06	34.67	4,360,582	-0.07(-0.20%)
Apr 24, 2008	34.30	35.10	34.01	34.74	5,966,191	+0.42(+1.22%)
Apr 23, 2008	33.72	34.61	33.60	34.32	16,861,732	+0.79(+2.36%)
Apr 22, 2008	33.40	33.59	32.89	33.53	6,381,867	-0.22(-0.65%)
Apr 21, 2008	33.45	33.90	33.11	33.75	5,592,271	+0.32(+0.96%)
Apr 18, 2008	33.73	33.87	33.05	33.43	6,852,279	+0.03(+0.09%)
Apr 17, 2008	33.23	33.47	32.49	33.40	5,666,995	+0.41(+1.24%)
Apr 16, 2008	32.72	33.20	29.15	32.99	10,601,277	+1.52(+4.83%)
Apr 15, 2008	30.67	31.48	30.36	31.47	8,622,725	+0.89(+2.91%)
Apr 14, 2008	30.56	31.35	30.46	30.58	5,695,761	-0.02(-0.07%)
Apr 11, 2008	30.64	31.84	30.46	30.60	6,431,201	-1.46(-4.55%)
Apr 10, 2008	31.46	32.50	31.29	32.06	6,311,752	+0.57(+1.81%)
Apr 09, 2008	31.22	31.83	31.22	31.49	5,228,450	+0.17(+0.54%)
Apr 08, 2008	31.75	31.77	31.03	31.32	4,980,221	-0.44(-1.39%)
Apr 07, 2008	32.37	32.47	31.68	31.76	6,672,306	-0.47(-1.46%)
Apr 04, 2008	32.77	32.79	31.89	32.23	5,043,044	-0.30(-0.92%)
Apr 03, 2008	31.91	32.81	31.72	32.53	4,554,759	+0.48(+1.50%)
Apr 02, 2008	31.86	32.38	31.61	32.05	7,948,388	+0.35(+1.10%)

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.