Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	31.69	32.11	31.32	31.40	546,460	-0.25(-0.78%)
Jun 27, 2008	31.72	32.02	31.37	31.65	1,458,480	-0.01(-0.03%)
Jun 26, 2008	32.52	32.52	31.54	31.66	637,858	-1.12(-3.40%)
Jun 25, 2008	32.37	33.12	32.33	32.77	758,424	+0.44(+1.37%)
Jun 24, 2008	32.66	33.04	32.33	32.33	545,984	-0.55(-1.68%)
Jun 23, 2008	32.47	33.30	32.31	32.88	545,596	+0.38(+1.18%)
Jun 20, 2008	32.74	32.74	31.98	32.50	1,046,140	-0.42(-1.27%)
Jun 19, 2008	32.03	32.92	32.03	32.91	471,695	+0.56(+1.73%)
Jun 18, 2008	32.25	32.87	32.05	32.35	1,134,237	-0.08(-0.24%)
Jun 17, 2008	32.78	32.78	32.28	32.43	724,720	-0.07(-0.21%)
Jun 16, 2008	32.31	32.58	32.19	32.50	1,378,755	+0.32(+1.00%)
Jun 13, 2008	31.74	32.31	31.71	32.18	1,126,563	+0.96(+3.09%)
Jun 12, 2008	30.44	31.63	29.79	31.21	973,544	+0.67(+2.19%)
Jun 11, 2008	31.05	31.42	30.53	30.54	994,843	-0.51(-1.64%)
Jun 10, 2008	31.28	32.13	31.04	31.05	1,651,840	-0.92(-2.87%)
Jun 09, 2008	31.30	32.18	31.00	31.97	965,986	+0.49(+1.56%)
Jun 06, 2008	31.85	32.29	31.48	31.48	989,398	-0.68(-2.10%)
Jun 05, 2008	31.26	32.28	31.23	32.16	1,205,926	+1.03(+3.31%)
Jun 04, 2008	30.37	31.64	30.31	31.13	1,074,816	+0.63(+2.08%)
Jun 03, 2008	30.88	31.27	30.24	30.49	872,933	-0.34(-1.12%)
Jun 02, 2008	30.95	31.22	29.64	30.84	706,573	-0.12(-0.38%)
May 30, 2008	31.00	31.24	30.76	30.95	1,187,470	+0.16(+0.53%)
May 29, 2008	30.89	31.23	30.10	30.79	955,088	-0.30(-0.96%)
May 28, 2008	30.17	31.09	30.07	31.09	1,463,419	+1.10(+3.68%)
May 27, 2008	29.94	30.34	29.82	29.98	1,195,070	+0.23(+0.78%)
May 26, 2008	28.85	29.97	28.85	29.75	967,448	+0.00(+0.00%)
May 23, 2008	28.85	29.97	28.85	29.75	967,448	-0.29(-0.96%)
May 22, 2008	29.46	30.36	29.09	30.04	2,485,746	+3.70(+14.05%)
May 21, 2008	26.94	27.11	25.91	26.34	558,774	-0.47(-1.74%)
May 20, 2008	26.99	27.21	26.47	26.80	417,030	-0.21(-0.78%)
May 19, 2008	27.05	27.49	26.84	27.02	542,850	-0.08(-0.29%)
May 16, 2008	27.30	27.52	26.43	27.09	317,731	-0.00(-0.02%)
May 15, 2008	26.25	27.20	26.19	27.10	419,510	+0.82(+3.11%)
May 14, 2008	27.06	27.06	26.24	26.28	588,307	-0.82(-3.02%)
May 13, 2008	26.56	27.16	26.18	27.10	458,255	+0.55(+2.08%)
May 12, 2008	25.84	26.57	25.49	26.55	370,485	+0.70(+2.70%)
May 09, 2008	25.42	25.93	25.15	25.85	177,185	+0.15(+0.59%)
May 08, 2008	25.43	25.81	25.23	25.70	221,474	+0.22(+0.88%)
May 07, 2008	25.87	25.96	25.33	25.47	367,574	-0.36(-1.38%)
May 06, 2008	25.39	25.94	25.14	25.83	341,451	+0.25(+0.96%)
May 05, 2008	25.62	25.64	25.22	25.59	330,358	-0.06(-0.25%)
May 02, 2008	26.10	26.21	25.62	25.65	422,358	-0.29(-1.13%)
May 01, 2008	25.44	26.03	25.37	25.94	466,459	+0.51(+2.02%)
Apr 30, 2008	25.39	25.70	24.08	25.43	443,729	+0.15(+0.58%)
Apr 29, 2008	25.40	25.49	25.14	25.28	347,835	-0.11(-0.42%)
Apr 28, 2008	25.31	25.48	25.21	25.39	594,825	+0.04(+0.15%)
Apr 25, 2008	25.12	25.44	24.78	25.35	308,731	+0.34(+1.38%)
Apr 24, 2008	24.87	25.23	24.23	25.01	411,838	+0.11(+0.45%)
Apr 23, 2008	24.68	24.94	24.45	24.90	377,681	+0.29(+1.17%)
Apr 22, 2008	24.68	24.68	24.28	24.61	486,091	-0.22(-0.87%)
Apr 21, 2008	24.39	24.86	24.30	24.82	313,806	+0.19(+0.77%)
Apr 18, 2008	24.22	24.72	24.05	24.63	379,192	+0.82(+3.46%)
Apr 17, 2008	24.15	24.15	23.59	23.81	195,407	-0.38(-1.57%)
Apr 16, 2008	23.64	24.24	23.63	24.19	575,020	+0.68(+2.91%)
Apr 15, 2008	23.44	23.62	23.05	23.50	237,391	+0.19(+0.81%)
Apr 14, 2008	23.42	23.85	23.28	23.32	280,185	-0.20(-0.84%)
Apr 11, 2008	23.93	24.27	23.35	23.51	398,454	-0.66(-2.73%)
Apr 10, 2008	23.75	24.23	23.48	24.17	255,348	+0.48(+2.02%)
Apr 09, 2008	23.93	24.06	23.53	23.69	499,037	-0.16(-0.69%)
Apr 08, 2008	23.35	24.06	23.35	23.86	394,795	-0.08(-0.34%)
Apr 07, 2008	24.25	24.47	23.76	23.94	414,252	-0.16(-0.68%)
Apr 04, 2008	23.94	24.39	23.69	24.10	400,213	+0.17(+0.72%)
Apr 03, 2008	24.02	24.09	23.50	23.93	534,029	-0.48(-1.98%)
Apr 02, 2008	24.33	24.53	24.13	24.41	400,531	+0.08(+0.34%)

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.