Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.90	24.13	23.01	23.69	8,058,258	-0.96(-3.89%)
Jun 27, 2008	25.41	25.41	24.40	24.65	3,609,349	-0.45(-1.79%)
Jun 26, 2008	25.45	25.60	24.71	25.10	4,553,013	-0.79(-3.05%)
Jun 25, 2008	25.60	26.57	25.40	25.89	2,168,539	+0.35(+1.37%)
Jun 24, 2008	25.59	25.95	25.10	25.54	3,625,661	+0.00(+0.00%)
Jun 23, 2008	26.49	26.53	25.51	25.54	3,570,342	-0.78(-2.96%)
Jun 20, 2008	26.27	26.47	25.79	26.32	4,973,437	-0.25(-0.94%)
Jun 19, 2008	25.76	26.59	25.75	26.57	2,884,648	+0.73(+2.83%)
Jun 18, 2008	26.73	26.80	25.78	25.84	4,334,140	-1.04(-3.87%)
Jun 17, 2008	27.58	27.67	26.81	26.88	2,438,852	-0.49(-1.79%)
Jun 16, 2008	26.91	27.45	26.75	27.37	2,550,799	+0.21(+0.77%)
Jun 13, 2008	26.82	27.40	26.71	27.16	3,564,499	+0.42(+1.57%)
Jun 12, 2008	26.98	27.81	26.71	26.74	8,447,381	-0.08(-0.30%)
Jun 11, 2008	28.45	28.45	26.79	26.82	4,640,803	-1.63(-5.73%)
Jun 10, 2008	28.54	28.78	28.29	28.45	2,086,395	-0.15(-0.52%)
Jun 09, 2008	28.67	28.89	28.16	28.60	2,803,161	+0.10(+0.35%)
Jun 06, 2008	29.36	29.43	28.48	28.50	3,657,536	-1.23(-4.14%)
Jun 05, 2008	29.00	29.82	28.73	29.73	3,596,012	+0.39(+1.33%)
Jun 04, 2008	28.61	29.51	28.32	29.34	5,135,589	+1.24(+4.41%)
Jun 03, 2008	28.63	28.69	27.82	28.10	3,406,198	-0.38(-1.33%)
Jun 02, 2008	28.85	28.94	27.99	28.48	3,214,230	-0.52(-1.79%)
May 30, 2008	29.20	29.20	28.81	29.00	3,272,295	+0.01(+0.03%)
May 29, 2008	28.64	29.78	28.52	28.99	5,676,316	+0.30(+1.05%)
May 28, 2008	27.93	28.78	27.91	28.69	4,056,399	+0.77(+2.76%)
May 27, 2008	27.66	28.13	27.38	27.92	2,701,100	+0.30(+1.09%)
May 26, 2008	27.84	28.05	27.32	27.62	3,709,017	+0.00(+0.00%)
May 23, 2008	27.84	28.05	27.32	27.62	3,708,517	-0.38(-1.36%)
May 22, 2008	28.00	28.10	27.43	28.00	4,332,410	+0.00(+0.00%)
May 21, 2008	29.05	29.15	27.92	28.00	3,775,333	-0.99(-3.41%)
May 20, 2008	28.99	29.25	28.78	28.99	3,202,389	+0.14(+0.49%)
May 19, 2008	29.21	29.32	28.72	28.85	4,397,036	-0.21(-0.72%)
May 16, 2008	29.11	29.30	28.50	29.06	5,562,239	-0.06(-0.21%)
May 15, 2008	29.06	29.57	28.45	29.12	8,415,568	+0.16(+0.55%)
May 14, 2008	30.17	30.21	28.85	28.96	27,444,042	-4.68(-13.91%)
May 13, 2008	33.94	34.08	33.11	33.64	7,180,999	-0.11(-0.33%)
May 12, 2008	33.11	34.30	32.90	33.75	4,666,041	+0.97(+2.96%)
May 09, 2008	33.16	33.69	32.50	32.78	2,691,679	-0.90(-2.67%)
May 08, 2008	34.30	34.33	33.57	33.68	1,688,564	-0.31(-0.91%)
May 07, 2008	34.22	34.82	33.84	33.99	2,432,422	-0.01(-0.03%)
May 06, 2008	33.90	34.23	33.44	34.00	2,111,607	-0.19(-0.56%)
May 05, 2008	35.00	35.21	33.86	34.19	1,835,902	-0.79(-2.26%)
May 02, 2008	35.49	36.03	34.58	34.98	3,009,428	+0.20(+0.58%)
May 01, 2008	32.94	35.06	32.66	34.78	4,290,839	+2.14(+6.56%)
Apr 30, 2008	32.94	33.50	32.63	32.64	2,542,273	-0.28(-0.85%)
Apr 29, 2008	31.78	32.99	31.66	32.92	2,844,393	+1.16(+3.65%)
Apr 28, 2008	31.00	32.06	30.50	31.76	2,858,634	+0.57(+1.83%)
Apr 25, 2008	31.73	32.14	31.03	31.19	3,051,574	-0.48(-1.52%)
Apr 24, 2008	32.62	32.89	31.51	31.67	3,808,798	-0.92(-2.82%)
Apr 23, 2008	32.48	32.99	32.14	32.59	1,649,483	+0.39(+1.21%)
Apr 22, 2008	32.85	32.95	31.73	32.20	1,390,555	-0.64(-1.95%)
Apr 21, 2008	32.75	32.93	32.44	32.84	1,121,835	-0.11(-0.33%)
Apr 18, 2008	33.88	34.08	32.71	32.95	2,807,339	-0.23(-0.69%)
Apr 17, 2008	32.88	33.32	32.64	33.18	2,119,242	+0.75(+2.31%)
Apr 16, 2008	32.05	32.80	31.81	32.43	2,233,666	+0.45(+1.41%)
Apr 15, 2008	31.69	32.02	31.56	31.98	2,811,104	+0.22(+0.69%)
Apr 14, 2008	31.94	32.20	31.71	31.76	2,248,433	-0.28(-0.87%)
Apr 11, 2008	32.05	33.14	31.96	32.04	3,188,285	-0.95(-2.88%)
Apr 10, 2008	33.04	33.35	32.78	32.99	2,731,987	-0.12(-0.36%)
Apr 09, 2008	33.62	33.74	32.83	33.11	3,304,095	-0.49(-1.46%)
Apr 08, 2008	34.00	34.24	33.33	33.60	1,785,829	-0.35(-1.03%)
Apr 07, 2008	34.00	34.53	33.84	33.95	1,761,208	+0.06(+0.18%)
Apr 04, 2008	33.40	34.20	33.38	33.89	1,634,120	+0.22(+0.65%)
Apr 03, 2008	33.60	33.99	33.16	33.67	2,077,867	+0.25(+0.75%)
Apr 02, 2008	34.81	34.81	33.17	33.42	3,525,073	-1.29(-3.72%)

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.