Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	40.30	40.74	39.74	40.34	122,010	-0.02(-0.05%)
Jun 27, 2008	40.79	40.92	40.32	40.36	43,630	-0.63(-1.55%)
Jun 26, 2008	41.43	41.55	40.96	41.00	15,835	-0.88(-2.09%)
Jun 25, 2008	41.68	42.16	41.56	41.87	23,186	+0.28(+0.68%)
Jun 24, 2008	41.51	41.85	41.38	41.59	58,080	-0.04(-0.09%)
Jun 23, 2008	42.02	42.02	41.58	41.63	29,860	-0.26(-0.61%)
Jun 20, 2008	42.06	42.22	41.75	41.88	22,196	-0.57(-1.34%)
Jun 19, 2008	42.39	42.55	42.23	42.45	27,505	+0.14(+0.33%)
Jun 18, 2008	42.68	42.68	42.25	42.31	60,360	-0.48(-1.13%)
Jun 17, 2008	43.25	43.25	42.79	42.79	33,014	-0.13(-0.31%)
Jun 16, 2008	43.28	43.28	42.68	42.93	18,199	-0.39(-0.91%)
Jun 13, 2008	43.21	43.33	43.03	43.32	15,437	+0.08(+0.19%)
Jun 12, 2008	43.27	43.52	43.12	43.24	35,766	+0.18(+0.42%)
Jun 11, 2008	43.42	43.42	43.01	43.06	42,685	-0.42(-0.97%)
Jun 10, 2008	43.49	43.65	42.84	43.48	22,570	+0.42(+0.97%)
Jun 09, 2008	43.08	43.28	42.83	43.06	22,145	-0.06(-0.14%)
Jun 06, 2008	43.80	43.83	43.07	43.12	20,075	-1.09(-2.46%)
Jun 05, 2008	43.98	44.25	43.90	44.21	26,921	+0.26(+0.60%)
Jun 04, 2008	43.66	44.09	43.66	43.95	166,629	+0.18(+0.40%)
Jun 03, 2008	43.99	44.06	43.61	43.77	33,803	-0.18(-0.42%)
Jun 02, 2008	44.37	44.37	43.68	43.95	86,664	-0.35(-0.79%)
May 30, 2008	44.33	44.35	44.18	44.30	24,897	+0.06(+0.13%)
May 29, 2008	43.72	44.42	43.72	44.25	15,530	+0.41(+0.93%)
May 28, 2008	44.15	44.15	43.70	43.84	48,299	-0.20(-0.46%)
May 27, 2008	43.82	44.11	43.78	44.04	20,386	+0.12(+0.28%)
May 26, 2008	44.03	44.03	43.84	43.92	0	+0.00(+0.00%)
May 23, 2008	44.03	44.03	43.84	43.92	35,250	-0.20(-0.45%)
May 22, 2008	43.90	44.20	43.90	44.12	64,791	+0.21(+0.48%)
May 21, 2008	44.52	44.52	43.79	43.90	71,836	-0.47(-1.05%)
May 20, 2008	44.76	44.76	44.28	44.37	15,406	-0.44(-0.98%)
May 19, 2008	44.68	45.03	44.68	44.81	10,854	+0.04(+0.10%)
May 16, 2008	44.87	44.87	44.58	44.76	17,455	-0.01(-0.02%)
May 15, 2008	44.40	44.77	44.26	44.77	19,510	+0.47(+1.05%)
May 14, 2008	44.34	44.55	44.30	44.30	20,364	+0.15(+0.33%)
May 13, 2008	44.16	44.18	43.96	44.16	47,875	+0.15(+0.33%)
May 12, 2008	43.70	44.01	43.68	44.01	28,112	+0.35(+0.80%)
May 09, 2008	43.47	43.73	43.47	43.66	23,249	-0.23(-0.53%)
May 08, 2008	44.07	44.07	43.76	43.90	18,660	+0.05(+0.12%)
May 07, 2008	44.53	44.53	43.81	43.84	16,085	-0.56(-1.27%)
May 06, 2008	44.14	44.50	44.01	44.41	24,593	+0.15(+0.33%)
May 05, 2008	44.19	44.33	44.12	44.26	36,709	-0.08(-0.18%)
May 02, 2008	44.66	44.66	44.28	44.34	76,849	+0.01(+0.02%)
May 01, 2008	44.03	44.46	44.03	44.33	624,642	+0.28(+0.65%)
Apr 30, 2008	44.49	44.70	44.05	44.05	45,629	-0.15(-0.33%)
Apr 29, 2008	44.30	44.33	44.02	44.20	17,046	-0.07(-0.16%)
Apr 28, 2008	44.43	44.47	44.23	44.27	21,057	+0.13(+0.30%)
Apr 25, 2008	44.43	44.43	43.90	44.14	590,475	-0.27(-0.61%)
Apr 24, 2008	44.41	44.60	44.10	44.41	26,950	-0.04(-0.08%)
Apr 23, 2008	44.49	44.58	44.12	44.44	21,557	+0.26(+0.59%)
Apr 22, 2008	44.60	44.60	44.04	44.18	27,398	-0.50(-1.11%)
Apr 21, 2008	44.46	44.72	44.36	44.68	40,367	+0.10(+0.23%)
Apr 18, 2008	44.90	44.90	44.43	44.57	41,661	+0.24(+0.54%)
Apr 17, 2008	44.38	44.45	44.19	44.33	26,413	-0.21(-0.48%)
Apr 16, 2008	44.32	44.55	44.24	44.55	21,705	+0.46(+1.04%)
Apr 15, 2008	44.09	44.15	43.85	44.09	36,455	+0.11(+0.25%)
Apr 14, 2008	44.04	44.07	43.92	43.98	18,658	-0.04(-0.08%)
Apr 11, 2008	43.72	44.28	43.72	44.01	40,142	-0.42(-0.95%)
Apr 10, 2008	44.11	44.65	44.11	44.44	19,708	+0.17(+0.38%)
Apr 09, 2008	44.77	44.77	44.21	44.27	19,043	-0.47(-1.06%)
Apr 08, 2008	44.70	44.79	44.61	44.74	337,855	-0.21(-0.47%)
Apr 07, 2008	45.35	45.35	44.91	44.95	48,910	-0.02(-0.05%)
Apr 04, 2008	44.87	45.18	44.83	44.98	20,002	+0.09(+0.20%)
Apr 03, 2008	44.66	44.95	44.61	44.89	46,581	+0.06(+0.13%)
Apr 02, 2008	45.30	45.30	44.76	44.83	34,114	-0.26(-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.