Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	44.00	45.58	43.99	45.34	206,656	+0.89(+2.00%)
Jun 27, 2008	43.93	44.69	43.43	44.45	293,388	+0.33(+0.75%)
Jun 26, 2008	44.60	45.10	44.00	44.12	217,438	-1.12(-2.48%)
Jun 25, 2008	44.61	45.69	44.23	45.24	197,359	+0.58(+1.30%)
Jun 24, 2008	45.59	46.06	44.56	44.66	287,791	-1.44(-3.12%)
Jun 23, 2008	48.15	48.15	46.08	46.10	222,921	-1.61(-3.37%)
Jun 20, 2008	48.63	48.90	47.01	47.71	231,904	-1.31(-2.67%)
Jun 19, 2008	50.55	50.55	48.36	49.02	308,262	-1.86(-3.66%)
Jun 18, 2008	50.99	51.50	49.58	50.88	166,181	-0.27(-0.53%)
Jun 17, 2008	51.41	51.59	50.73	51.15	102,372	-0.21(-0.41%)
Jun 16, 2008	50.08	51.40	50.00	51.36	186,044	+1.07(+2.13%)
Jun 13, 2008	50.24	50.48	49.66	50.29	256,360	+0.67(+1.35%)
Jun 12, 2008	49.39	50.50	49.04	49.62	161,759	+0.82(+1.68%)
Jun 11, 2008	50.52	50.59	48.80	48.80	219,634	-1.93(-3.80%)
Jun 10, 2008	50.77	51.00	49.68	50.73	155,535	+0.09(+0.18%)
Jun 09, 2008	51.58	51.58	49.76	50.64	149,639	-0.86(-1.67%)
Jun 06, 2008	52.31	53.42	51.48	51.50	113,259	-1.26(-2.39%)
Jun 05, 2008	52.60	53.41	51.97	52.76	393,763	+0.23(+0.44%)
Jun 04, 2008	52.18	53.64	51.77	52.53	184,488	+0.04(+0.08%)
Jun 03, 2008	52.89	52.98	52.20	52.49	235,925	+0.00(+0.00%)
Jun 02, 2008	53.53	53.53	51.85	52.49	386,533	-1.10(-2.05%)
May 30, 2008	50.61	54.01	50.48	53.59	904,571	+3.12(+6.18%)
May 29, 2008	48.44	50.50	48.07	50.47	204,935	+1.78(+3.66%)
May 28, 2008	49.20	49.50	48.12	48.69	220,936	-0.11(-0.23%)
May 27, 2008	48.61	49.95	48.01	48.80	164,309	+0.14(+0.29%)
May 26, 2008	48.89	49.17	47.83	48.66	212,112	+0.00(+0.00%)
May 23, 2008	48.89	49.17	47.83	48.66	212,112	-0.60(-1.22%)
May 22, 2008	48.15	49.83	48.07	49.26	261,874	+1.10(+2.28%)
May 21, 2008	48.38	49.86	47.61	48.16	354,400	+0.00(+0.00%)
May 20, 2008	48.25	48.45	47.54	48.16	180,877	-0.25(-0.52%)
May 19, 2008	47.62	48.88	47.01	48.41	175,542	+0.75(+1.57%)
May 16, 2008	48.16	48.17	46.89	47.66	155,061	-0.30(-0.63%)
May 15, 2008	48.08	48.44	47.17	47.96	326,306	-0.01(-0.02%)
May 14, 2008	48.56	48.68	47.69	47.97	437,165	-0.44(-0.91%)
May 13, 2008	47.58	49.00	46.84	48.41	320,443	+0.80(+1.68%)
May 12, 2008	47.34	48.00	46.53	47.61	364,158	+0.25(+0.53%)
May 09, 2008	47.11	47.85	46.46	47.36	349,502	-0.04(-0.08%)
May 08, 2008	47.50	47.59	46.68	47.40	208,479	+0.00(+0.00%)
May 07, 2008	47.00	47.83	46.70	47.40	388,533	+1.01(+2.18%)
May 06, 2008	43.19	47.37	40.66	46.39	1,377,543	+2.87(+6.59%)
May 05, 2008	45.48	45.82	43.01	43.52	385,464	-1.81(-3.99%)
May 02, 2008	45.36	45.94	44.04	45.33	317,460	+0.49(+1.09%)
May 01, 2008	42.00	45.00	41.69	44.84	369,542	+2.98(+7.12%)
Apr 30, 2008	42.83	43.50	41.69	41.86	186,994	-0.67(-1.58%)
Apr 29, 2008	41.22	42.96	41.17	42.53	249,260	+1.17(+2.83%)
Apr 28, 2008	40.26	42.00	40.18	41.36	393,911	-0.65(-1.55%)
Apr 25, 2008	42.68	42.69	41.86	42.01	261,639	-0.41(-0.97%)
Apr 24, 2008	42.72	42.72	41.96	42.42	230,264	-0.32(-0.75%)
Apr 23, 2008	42.84	42.99	41.70	42.74	276,113	+0.09(+0.21%)
Apr 22, 2008	43.25	43.48	41.84	42.65	199,671	-0.89(-2.04%)
Apr 21, 2008	43.46	44.00	42.73	43.54	238,606	-0.44(-1.00%)
Apr 18, 2008	44.87	44.92	43.59	43.98	229,464	+0.18(+0.41%)
Apr 17, 2008	43.66	44.47	43.45	43.80	209,722	+0.03(+0.07%)
Apr 16, 2008	44.36	44.59	43.05	43.77	314,242	-0.33(-0.75%)
Apr 15, 2008	43.61	44.35	42.35	44.10	139,049	+0.87(+2.01%)
Apr 14, 2008	44.64	45.01	43.00	43.23	337,038	-1.60(-3.57%)
Apr 11, 2008	44.50	45.94	44.35	44.83	217,725	-1.20(-2.61%)
Apr 10, 2008	45.33	47.38	44.91	46.03	353,235	+0.78(+1.72%)
Apr 09, 2008	46.01	46.01	44.56	45.25	324,374	+0.12(+0.27%)
Apr 08, 2008	45.44	45.67	44.95	45.13	373,259	-0.93(-2.02%)
Apr 07, 2008	46.10	47.11	45.78	46.06	429,007	-0.01(-0.02%)
Apr 04, 2008	45.89	47.24	45.01	46.07	302,991	+0.62(+1.36%)
Apr 03, 2008	43.92	45.50	43.02	45.45	589,086	+1.48(+3.37%)
Apr 02, 2008	44.49	44.57	42.62	43.97	592,684	-0.46(-1.04%)

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.