Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	38.37	38.87	38.12	38.19	478,199	-0.33(-0.87%)
Jun 27, 2008	39.25	39.36	38.36	38.52	820,257	-0.57(-1.46%)
Jun 26, 2008	39.54	39.96	38.96	39.09	791,375	-0.99(-2.47%)
Jun 25, 2008	39.78	40.56	39.51	40.08	507,764	+0.24(+0.60%)
Jun 24, 2008	40.03	40.34	39.67	39.84	413,322	-0.09(-0.24%)
Jun 23, 2008	39.96	40.57	39.87	39.94	614,811	-0.03(-0.06%)
Jun 20, 2008	40.02	40.19	39.74	39.96	489,760	-0.16(-0.40%)
Jun 19, 2008	40.36	40.36	39.63	40.13	460,983	-0.22(-0.55%)
Jun 18, 2008	40.95	41.03	40.35	40.35	399,185	-0.68(-1.67%)
Jun 17, 2008	41.89	41.89	40.94	41.03	248,877	-0.78(-1.86%)
Jun 16, 2008	41.97	42.16	41.69	41.81	308,879	-0.38(-0.91%)
Jun 13, 2008	42.32	42.50	41.74	42.20	483,068	+0.05(+0.12%)
Jun 12, 2008	42.10	42.58	41.45	42.14	395,137	+0.09(+0.20%)
Jun 11, 2008	42.47	42.52	41.97	42.06	335,208	-0.62(-1.46%)
Jun 10, 2008	42.43	42.75	42.13	42.68	383,515	-0.02(-0.04%)
Jun 09, 2008	43.09	43.29	42.58	42.70	487,806	-0.27(-0.64%)
Jun 06, 2008	43.84	43.99	42.96	42.97	389,357	-1.12(-2.54%)
Jun 05, 2008	44.02	44.22	43.84	44.09	396,459	+0.08(+0.17%)
Jun 04, 2008	44.69	44.69	43.81	44.02	423,981	-0.88(-1.96%)
Jun 03, 2008	44.93	45.37	44.42	44.90	361,961	+0.13(+0.29%)
Jun 02, 2008	44.68	45.15	44.53	44.77	434,318	+0.18(+0.40%)
May 30, 2008	44.87	45.29	44.59	44.59	636,549	-0.49(-1.08%)
May 29, 2008	43.66	45.18	43.66	45.08	685,841	+1.23(+2.81%)
May 28, 2008	44.37	44.44	43.77	43.85	594,687	-0.56(-1.25%)
May 27, 2008	44.36	44.83	44.33	44.40	470,328	-0.12(-0.27%)
May 26, 2008	44.54	44.88	44.32	44.52	0	+0.00(+0.00%)
May 23, 2008	44.54	44.88	44.32	44.52	527,963	-0.05(-0.12%)
May 22, 2008	44.77	45.11	44.18	44.57	601,634	-0.36(-0.80%)
May 21, 2008	44.35	45.52	44.35	44.93	720,199	+0.41(+0.92%)
May 20, 2008	44.97	45.27	44.42	44.52	446,032	-0.52(-1.16%)
May 19, 2008	44.88	45.45	44.88	45.04	333,713	+0.39(+0.88%)
May 16, 2008	44.79	44.87	44.46	44.65	538,948	-0.20(-0.44%)
May 15, 2008	44.29	44.88	44.20	44.85	403,069	+0.40(+0.90%)
May 14, 2008	44.26	44.89	44.23	44.44	622,276	+0.21(+0.48%)
May 13, 2008	44.57	44.57	43.99	44.23	476,731	-0.36(-0.81%)
May 12, 2008	44.07	44.71	44.02	44.59	465,643	+0.78(+1.78%)
May 09, 2008	42.74	43.97	42.53	43.81	276,407	+0.66(+1.53%)
May 08, 2008	43.45	43.45	42.74	43.15	625,394	+0.04(+0.10%)
May 07, 2008	44.04	44.04	43.08	43.11	667,754	-0.74(-1.70%)
May 06, 2008	43.04	43.85	42.79	43.85	798,757	+0.50(+1.16%)
May 05, 2008	43.68	44.84	43.08	43.35	1,294,812	-0.38(-0.86%)
May 02, 2008	43.99	44.24	43.25	43.73	612,812	-0.12(-0.27%)
May 01, 2008	42.76	43.97	42.76	43.85	915,552	-0.13(-0.29%)
Apr 30, 2008	44.67	45.55	43.06	43.97	1,647,963	-1.63(-3.58%)
Apr 29, 2008	46.68	46.73	45.48	45.61	767,705	-0.92(-1.98%)
Apr 28, 2008	46.58	46.79	45.98	46.53	414,972	-0.32(-0.68%)
Apr 25, 2008	46.85	46.97	46.52	46.85	677,913	+0.30(+0.64%)
Apr 24, 2008	46.52	46.87	46.23	46.55	414,468	+0.17(+0.37%)
Apr 23, 2008	46.88	47.01	46.03	46.38	504,486	-0.33(-0.71%)
Apr 22, 2008	45.59	46.83	45.38	46.71	663,913	+0.77(+1.67%)
Apr 21, 2008	46.20	46.43	45.40	45.94	710,648	-0.76(-1.63%)
Apr 18, 2008	47.17	47.36	46.49	46.70	376,090	+0.16(+0.35%)
Apr 17, 2008	46.17	46.74	46.14	46.54	397,246	+0.39(+0.85%)
Apr 16, 2008	45.82	46.16	45.32	46.14	335,906	+0.76(+1.68%)
Apr 15, 2008	45.26	45.59	45.14	45.38	414,827	+0.37(+0.82%)
Apr 14, 2008	45.49	45.86	45.02	45.02	414,639	-0.68(-1.50%)
Apr 11, 2008	45.51	46.21	45.44	45.70	359,126	-0.25(-0.54%)
Apr 10, 2008	45.18	46.20	44.99	45.95	486,049	+0.57(+1.26%)
Apr 09, 2008	45.16	46.03	44.83	45.38	417,148	+0.27(+0.61%)
Apr 08, 2008	45.89	46.39	45.00	45.10	970,601	-0.81(-1.77%)
Apr 07, 2008	45.97	45.97	45.24	45.91	648,884	+0.39(+0.86%)
Apr 04, 2008	45.44	45.80	44.95	45.52	1,009,064	+0.35(+0.78%)
Apr 03, 2008	45.62	45.71	44.75	45.17	1,159,383	-0.35(-0.77%)
Apr 02, 2008	46.21	46.21	45.08	45.52	555,411	-0.46(-1.00%)

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.