Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	32.04	32.53	31.59	32.03	545,713	-0.20(-0.62%)
Jun 27, 2008	32.96	32.96	31.97	32.23	1,541,546	-0.67(-2.04%)
Jun 26, 2008	34.36	34.36	32.57	32.90	711,246	-1.99(-5.72%)
Jun 25, 2008	34.52	35.24	34.41	34.90	742,470	+0.53(+1.54%)
Jun 24, 2008	34.60	34.93	34.00	34.37	628,627	-0.55(-1.57%)
Jun 23, 2008	35.26	35.80	34.84	34.91	718,223	-0.07(-0.19%)
Jun 20, 2008	35.37	35.89	34.73	34.98	1,071,247	-0.85(-2.37%)
Jun 19, 2008	35.03	35.83	34.96	35.83	810,301	+0.84(+2.40%)
Jun 18, 2008	35.23	36.08	34.45	34.99	714,775	-0.02(-0.05%)
Jun 17, 2008	36.35	36.52	34.95	35.01	935,344	-1.29(-3.54%)
Jun 16, 2008	35.83	36.58	35.57	36.29	562,028	-0.05(-0.13%)
Jun 13, 2008	34.41	36.34	34.41	36.34	1,002,183	+2.28(+6.69%)
Jun 12, 2008	34.27	34.82	33.82	34.06	669,400	-0.02(-0.06%)
Jun 11, 2008	36.24	36.35	33.97	34.08	864,266	-2.35(-6.46%)
Jun 10, 2008	36.38	37.12	35.27	36.44	1,115,129	-0.23(-0.62%)
Jun 09, 2008	38.89	38.89	35.64	36.66	1,482,239	-1.75(-4.55%)
Jun 06, 2008	39.99	39.99	38.41	38.41	449,292	-1.91(-4.74%)
Jun 05, 2008	40.05	40.40	39.49	40.32	503,270	+0.80(+2.03%)
Jun 04, 2008	38.69	40.24	38.69	39.52	398,835	+0.48(+1.24%)
Jun 03, 2008	39.28	39.79	38.80	39.04	650,526	-0.11(-0.29%)
Jun 02, 2008	39.65	40.62	38.48	39.15	676,218	-0.45(-1.15%)
May 30, 2008	38.43	39.77	38.25	39.60	759,130	+1.11(+2.87%)
May 29, 2008	37.30	38.84	37.25	38.50	585,970	+1.22(+3.27%)
May 28, 2008	36.59	37.28	36.26	37.28	493,327	+0.91(+2.50%)
May 27, 2008	36.89	36.94	35.85	36.37	557,815	-0.13(-0.36%)
May 26, 2008	36.40	36.77	36.23	36.50	0	+0.00(+0.00%)
May 23, 2008	36.40	36.77	36.23	36.50	355,805	-0.42(-1.13%)
May 22, 2008	36.52	37.17	36.29	36.92	445,508	+0.50(+1.38%)
May 21, 2008	37.03	37.18	36.11	36.42	503,413	-0.39(-1.05%)
May 20, 2008	36.06	37.03	35.93	36.81	736,100	+0.17(+0.46%)
May 19, 2008	36.29	37.68	35.36	36.64	567,693	-0.31(-0.84%)
May 16, 2008	37.22	37.76	36.31	36.95	672,144	-0.24(-0.64%)
May 15, 2008	35.84	37.18	35.69	37.18	735,469	+1.20(+3.34%)
May 14, 2008	33.81	36.83	33.81	35.98	1,057,100	+2.16(+6.40%)
May 13, 2008	32.76	34.05	32.59	33.82	475,899	+1.05(+3.20%)
May 12, 2008	33.00	33.12	32.10	32.77	684,539	-0.13(-0.40%)
May 09, 2008	32.46	33.17	32.46	32.90	268,817	+0.28(+0.87%)
May 08, 2008	33.16	33.26	32.35	32.62	630,813	+0.05(+0.15%)
May 07, 2008	32.61	34.00	32.38	32.57	870,074	+0.09(+0.26%)
May 06, 2008	33.03	33.03	32.02	32.48	460,471	-0.33(-1.01%)
May 05, 2008	32.88	33.83	32.58	32.82	690,238	+0.26(+0.78%)
May 02, 2008	33.00	33.78	32.28	32.56	1,091,148	-0.34(-1.03%)
May 01, 2008	32.04	33.23	31.90	32.90	1,166,385	+1.00(+3.14%)
Apr 30, 2008	32.12	32.55	30.95	31.90	1,223,546	-0.43(-1.32%)
Apr 29, 2008	33.25	33.42	32.29	32.32	1,351,303	-0.67(-2.03%)
Apr 28, 2008	33.43	33.64	32.92	33.00	1,204,333	-0.54(-1.61%)
Apr 25, 2008	31.42	33.77	31.42	33.53	745,001	+1.29(+3.99%)
Apr 24, 2008	36.52	33.46	28.63	32.25	2,031,328	-1.79(-5.25%)
Apr 23, 2008	34.83	35.11	34.01	34.04	734,819	-0.45(-1.32%)
Apr 22, 2008	36.14	36.33	33.66	34.49	604,503	-1.79(-4.93%)
Apr 21, 2008	36.34	36.62	35.86	36.28	289,770	-0.43(-1.16%)
Apr 18, 2008	35.22	37.01	35.22	36.70	560,554	+2.05(+5.92%)
Apr 17, 2008	34.45	34.89	33.97	34.65	336,844	-0.03(-0.08%)
Apr 16, 2008	33.53	34.84	33.28	34.68	478,089	+1.40(+4.20%)
Apr 15, 2008	33.29	33.68	32.58	33.28	486,213	+0.12(+0.37%)
Apr 14, 2008	33.87	33.87	32.89	33.16	279,851	-0.65(-1.93%)
Apr 11, 2008	34.51	34.51	33.45	33.81	453,023	-1.13(-3.25%)
Apr 10, 2008	34.51	35.50	33.95	34.94	367,541	+0.48(+1.40%)
Apr 09, 2008	36.46	36.94	34.24	34.46	463,493	-2.22(-6.06%)
Apr 08, 2008	35.41	36.89	35.41	36.68	721,368	+1.02(+2.86%)
Apr 07, 2008	36.80	36.84	35.23	35.66	730,628	-0.79(-2.18%)
Apr 04, 2008	36.97	37.06	36.07	36.46	481,476	-0.65(-1.76%)
Apr 03, 2008	37.18	37.85	36.90	37.11	715,793	-0.34(-0.91%)
Apr 02, 2008	35.65	37.51	35.07	37.45	1,000,935	+2.22(+6.31%)

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.