Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	42.27	42.99	41.67	42.00	927,211	-0.93(-2.17%)
Jun 27, 2008	43.23	43.36	42.19	42.93	1,508,276	-0.43(-1.00%)
Jun 26, 2008	45.38	45.38	43.18	43.36	1,134,392	-2.18(-4.78%)
Jun 25, 2008	45.52	46.13	45.14	45.54	573,966	+0.27(+0.59%)
Jun 24, 2008	46.73	46.84	44.92	45.27	1,292,961	-1.77(-3.77%)
Jun 23, 2008	47.64	48.52	46.79	47.04	1,168,727	-0.77(-1.62%)
Jun 20, 2008	48.83	49.18	47.16	47.82	1,204,635	-1.65(-3.33%)
Jun 19, 2008	48.21	49.68	47.39	49.47	935,191	+1.48(+3.07%)
Jun 18, 2008	49.40	49.40	47.27	47.99	961,470	-1.52(-3.07%)
Jun 17, 2008	48.66	50.64	48.44	49.51	1,733,265	+1.13(+2.33%)
Jun 16, 2008	46.87	48.92	46.87	48.39	980,900	+1.31(+2.79%)
Jun 13, 2008	46.27	47.07	46.11	47.07	531,377	+1.02(+2.22%)
Jun 12, 2008	45.98	46.75	45.58	46.05	378,958	+0.08(+0.18%)
Jun 11, 2008	46.54	46.81	45.90	45.97	418,084	-0.93(-1.99%)
Jun 10, 2008	46.83	47.29	46.53	46.90	402,598	-0.77(-1.63%)
Jun 09, 2008	47.69	47.87	47.07	47.68	484,868	+0.14(+0.30%)
Jun 06, 2008	48.36	48.36	47.33	47.54	308,279	-1.10(-2.27%)
Jun 05, 2008	47.88	48.64	47.63	48.64	343,868	+0.75(+1.57%)
Jun 04, 2008	45.99	48.15	45.84	47.89	612,783	+1.69(+3.66%)
Jun 03, 2008	46.60	46.92	45.93	46.19	658,332	-0.50(-1.07%)
Jun 02, 2008	47.89	47.89	46.63	46.69	725,343	-1.53(-3.17%)
May 30, 2008	47.92	48.47	47.55	48.22	566,709	+0.26(+0.54%)
May 29, 2008	47.44	48.59	47.25	47.96	382,638	+0.66(+1.40%)
May 28, 2008	47.29	48.20	46.71	47.30	702,624	+0.39(+0.84%)
May 27, 2008	44.97	46.98	44.97	46.90	395,403	+1.71(+3.78%)
May 26, 2008	46.28	46.38	44.96	45.20	0	+0.00(+0.00%)
May 23, 2008	46.28	46.38	44.96	45.20	492,061	-1.22(-2.63%)
May 22, 2008	46.57	46.57	45.38	46.42	365,359	+0.22(+0.47%)
May 21, 2008	46.08	46.96	45.78	46.20	651,828	-0.06(-0.13%)
May 20, 2008	46.95	47.16	45.90	46.26	622,482	-1.19(-2.51%)
May 19, 2008	47.99	48.31	47.07	47.45	352,109	-0.33(-0.69%)
May 16, 2008	48.42	48.42	47.36	47.78	677,533	-0.28(-0.59%)
May 15, 2008	46.09	48.25	45.95	48.06	988,955	+2.14(+4.66%)
May 14, 2008	46.17	46.71	45.59	45.93	319,155	+0.04(+0.10%)
May 13, 2008	45.77	46.22	45.32	45.88	203,962	-0.04(-0.10%)
May 12, 2008	44.52	46.34	44.34	45.93	505,954	+1.19(+2.67%)
May 09, 2008	44.22	45.14	43.77	44.73	201,329	+0.07(+0.17%)
May 08, 2008	44.76	45.07	43.87	44.66	566,997	-0.11(-0.25%)
May 07, 2008	46.11	46.22	44.75	44.77	316,521	-1.09(-2.37%)
May 06, 2008	45.56	45.99	45.11	45.86	554,123	+0.16(+0.34%)
May 05, 2008	44.56	46.07	44.97	45.70	284,232	+0.28(+0.62%)
May 02, 2008	46.06	46.54	44.99	45.42	368,719	-0.66(-1.42%)
May 01, 2008	44.53	46.23	44.44	46.08	639,314	+1.34(+3.00%)
Apr 30, 2008	44.97	45.41	44.38	44.73	398,980	-0.04(-0.08%)
Apr 29, 2008	45.46	45.46	43.85	44.77	616,891	-0.48(-1.05%)
Apr 28, 2008	46.06	46.11	44.52	45.25	808,547	-0.58(-1.27%)
Apr 25, 2008	45.64	45.86	44.68	45.83	540,200	+0.46(+1.02%)
Apr 24, 2008	43.06	45.88	43.03	45.37	673,175	+1.19(+2.70%)
Apr 23, 2008	43.67	44.44	43.59	44.17	696,375	+0.59(+1.35%)
Apr 22, 2008	43.41	43.70	42.82	43.59	735,742	-0.28(-0.65%)
Apr 21, 2008	44.21	44.50	42.83	43.87	997,041	-0.28(-0.64%)
Apr 18, 2008	42.65	44.42	42.28	44.15	1,203,619	+2.21(+5.28%)
Apr 17, 2008	41.17	42.13	41.08	41.94	988,355	+0.60(+1.44%)
Apr 16, 2008	39.79	41.36	39.61	41.34	1,112,570	+1.75(+4.42%)
Apr 15, 2008	38.41	39.60	38.41	39.59	752,762	+1.18(+3.06%)
Apr 14, 2008	38.93	39.16	38.23	38.41	961,452	-0.77(-1.96%)
Apr 11, 2008	40.24	40.24	38.85	39.18	918,421	-0.77(-1.94%)
Apr 10, 2008	39.31	40.03	38.49	39.96	803,363	+0.41(+1.04%)
Apr 09, 2008	40.95	40.95	39.18	39.55	734,417	-1.10(-2.70%)
Apr 08, 2008	40.55	41.02	40.03	40.64	690,298	+0.16(+0.41%)
Apr 07, 2008	40.58	40.77	40.31	40.48	549,120	+0.12(+0.30%)
Apr 04, 2008	40.79	40.84	39.88	40.36	543,523	-0.47(-1.15%)
Apr 03, 2008	40.74	41.06	40.07	40.83	919,763	-0.49(-1.19%)
Apr 02, 2008	41.65	41.94	40.94	41.32	725,723	-0.10(-0.23%)

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.