Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	41.40	42.00	41.35	41.72	95,468	+0.32(+0.78%)
Jun 27, 2008	41.22	41.67	41.22	41.40	73,708	+0.13(+0.32%)
Jun 26, 2008	41.66	41.77	41.22	41.27	59,117	-0.75(-1.78%)
Jun 25, 2008	41.76	42.29	41.65	42.01	119,630	+0.37(+0.89%)
Jun 24, 2008	41.39	41.80	41.35	41.65	52,443	+0.03(+0.08%)
Jun 23, 2008	41.61	41.73	41.57	41.61	46,370	+0.08(+0.19%)
Jun 20, 2008	41.73	41.81	41.41	41.54	26,095	-0.53(-1.25%)
Jun 19, 2008	41.54	42.23	41.50	42.06	43,216	+0.23(+0.55%)
Jun 18, 2008	42.28	42.28	41.83	41.83	36,658	-0.36(-0.86%)
Jun 17, 2008	42.57	42.59	42.18	42.20	27,919	-0.21(-0.50%)
Jun 16, 2008	42.35	42.47	42.02	42.41	25,642	-0.12(-0.28%)
Jun 13, 2008	42.23	42.53	42.13	42.53	47,291	+0.54(+1.29%)
Jun 12, 2008	42.16	42.26	41.89	41.98	35,689	+0.15(+0.36%)
Jun 11, 2008	42.34	42.34	41.83	41.83	59,577	-0.61(-1.44%)
Jun 10, 2008	42.45	42.64	42.26	42.44	32,163	-0.19(-0.45%)
Jun 09, 2008	42.95	42.95	42.44	42.64	25,688	-0.28(-0.66%)
Jun 06, 2008	43.52	43.70	42.92	42.92	40,042	-1.09(-2.48%)
Jun 05, 2008	43.70	44.01	43.54	44.01	42,283	+0.43(+0.99%)
Jun 04, 2008	43.40	43.72	43.30	43.58	24,909	+0.13(+0.29%)
Jun 03, 2008	43.35	43.62	43.15	43.45	41,582	+0.14(+0.32%)
Jun 02, 2008	43.78	43.78	43.07	43.32	80,694	-0.40(-0.90%)
May 30, 2008	43.72	43.80	43.58	43.71	36,454	+0.04(+0.09%)
May 29, 2008	43.02	43.78	43.02	43.67	64,072	+0.66(+1.53%)
May 28, 2008	43.03	43.15	42.77	43.01	17,398	-0.03(-0.07%)
May 27, 2008	42.75	43.04	42.72	43.04	32,032	+0.26(+0.60%)
May 26, 2008	43.08	43.08	42.76	42.79	0	+0.00(+0.00%)
May 23, 2008	43.08	43.08	42.76	42.79	48,450	-0.41(-0.96%)
May 22, 2008	42.97	43.35	42.88	43.20	48,426	+0.24(+0.55%)
May 21, 2008	43.35	43.52	42.83	42.97	129,401	-0.20(-0.47%)
May 20, 2008	43.10	43.43	43.04	43.17	48,042	-0.02(-0.05%)
May 19, 2008	43.00	43.38	42.97	43.19	68,605	+0.11(+0.26%)
May 16, 2008	43.07	43.12	42.84	43.08	28,146	+0.09(+0.20%)
May 15, 2008	43.04	43.04	42.70	43.00	64,813	-0.02(-0.04%)
May 14, 2008	43.04	43.21	42.95	43.01	33,796	+0.17(+0.40%)
May 13, 2008	42.96	43.08	42.71	42.84	62,519	-0.20(-0.46%)
May 12, 2008	42.90	43.04	42.71	43.04	15,949	+0.37(+0.87%)
May 09, 2008	42.41	42.76	42.35	42.67	15,893	-0.22(-0.51%)
May 08, 2008	43.04	43.04	42.76	42.89	26,205	+0.22(+0.52%)
May 07, 2008	43.43	43.43	42.67	42.67	54,604	-0.64(-1.47%)
May 06, 2008	43.31	43.34	42.95	43.30	33,150	-0.03(-0.07%)
May 05, 2008	43.26	43.39	43.19	43.33	41,219	-0.08(-0.19%)
May 02, 2008	43.65	43.65	43.35	43.41	55,443	-0.06(-0.14%)
May 01, 2008	42.70	43.48	42.70	43.48	82,845	+0.73(+1.71%)
Apr 30, 2008	42.91	43.24	42.71	42.75	79,352	-0.25(-0.58%)
Apr 29, 2008	43.16	43.16	42.82	43.00	40,760	-0.34(-0.78%)
Apr 28, 2008	43.18	43.46	43.18	43.34	69,462	+0.19(+0.44%)
Apr 25, 2008	43.05	43.20	42.86	43.15	62,445	+0.38(+0.88%)
Apr 24, 2008	42.87	42.98	42.37	42.77	48,128	+0.10(+0.24%)
Apr 23, 2008	42.41	42.76	42.32	42.67	47,355	+0.45(+1.06%)
Apr 22, 2008	42.44	42.46	42.01	42.22	67,585	-0.57(-1.32%)
Apr 21, 2008	42.70	42.84	42.61	42.78	48,384	-0.10(-0.24%)
Apr 18, 2008	42.78	42.95	42.78	42.89	53,797	+0.42(+1.00%)
Apr 17, 2008	42.81	42.81	42.39	42.46	34,161	-0.42(-0.99%)
Apr 16, 2008	42.78	42.89	42.56	42.89	48,095	+0.38(+0.89%)
Apr 15, 2008	42.85	42.85	42.41	42.51	29,391	-0.15(-0.34%)
Apr 14, 2008	42.78	42.78	42.50	42.66	46,120	-0.11(-0.25%)
Apr 11, 2008	43.23	43.26	42.75	42.76	48,097	-0.71(-1.63%)
Apr 10, 2008	43.28	43.67	43.28	43.47	37,392	+0.43(+1.00%)
Apr 09, 2008	43.30	43.35	42.91	43.04	45,424	-0.35(-0.82%)
Apr 08, 2008	43.17	43.42	43.17	43.39	61,094	+0.00(+0.00%)
Apr 07, 2008	43.37	43.61	43.29	43.39	203,218	+0.14(+0.33%)
Apr 04, 2008	42.96	43.46	42.90	43.25	50,524	+0.33(+0.77%)
Apr 03, 2008	42.86	42.97	42.71	42.92	51,150	+0.00(+0.00%)
Apr 02, 2008	43.26	43.26	42.82	42.92	43,516	-0.27(-0.62%)

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.