Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	37.85	37.85	36.05	36.52	3,005,005	+0.35(+0.96%)
Jun 27, 2008	36.43	36.82	35.96	36.17	3,832,243	-0.20(-0.56%)
Jun 26, 2008	37.55	37.60	36.29	36.38	3,288,597	-1.59(-4.19%)
Jun 25, 2008	37.32	38.46	37.31	37.97	3,725,320	+0.76(+2.04%)
Jun 24, 2008	37.26	37.78	36.71	37.21	2,923,385	-0.05(-0.14%)
Jun 23, 2008	38.62	38.75	37.18	37.26	2,852,961	-1.03(-2.70%)
Jun 20, 2008	39.15	39.15	38.20	38.29	3,043,183	-0.78(-2.01%)
Jun 19, 2008	38.31	39.08	38.03	39.08	2,377,399	+0.76(+1.98%)
Jun 18, 2008	38.57	39.00	38.12	38.32	2,858,078	-0.64(-1.65%)
Jun 17, 2008	40.33	40.46	38.93	38.96	2,402,540	-1.14(-2.84%)
Jun 16, 2008	39.12	40.23	39.12	40.10	3,067,273	+1.01(+2.59%)
Jun 13, 2008	38.85	39.15	38.04	39.09	2,243,255	+0.34(+0.88%)
Jun 12, 2008	38.11	38.75	38.10	38.75	3,268,669	+1.11(+2.96%)
Jun 11, 2008	38.14	38.41	37.51	37.63	2,780,971	-0.66(-1.71%)
Jun 10, 2008	37.88	38.45	37.51	38.29	3,374,271	+0.24(+0.64%)
Jun 09, 2008	38.83	39.37	37.94	38.05	2,697,837	-0.75(-1.93%)
Jun 06, 2008	40.67	40.67	38.61	38.79	3,370,919	-2.20(-5.37%)
Jun 05, 2008	39.91	40.99	39.71	40.99	1,784,880	+1.25(+3.13%)
Jun 04, 2008	39.49	40.15	39.24	39.75	2,269,740	+0.19(+0.48%)
Jun 03, 2008	39.71	39.84	39.06	39.56	2,637,294	+0.10(+0.25%)
Jun 02, 2008	40.47	40.48	39.17	39.46	2,465,241	-1.10(-2.72%)
May 30, 2008	40.74	40.91	40.34	40.56	1,796,397	-0.17(-0.43%)
May 29, 2008	40.18	40.75	39.88	40.74	2,813,629	+0.74(+1.86%)
May 28, 2008	39.98	40.17	39.54	39.99	2,225,504	+0.16(+0.40%)
May 27, 2008	39.30	39.95	39.23	39.83	1,341,316	+0.69(+1.77%)
May 26, 2008	38.95	39.42	38.93	39.14	0	+0.00(+0.00%)
May 23, 2008	38.95	39.42	38.93	39.14	2,015,666	-0.13(-0.34%)
May 22, 2008	39.26	39.60	39.11	39.27	1,957,827	-0.02(-0.06%)
May 21, 2008	39.96	40.54	39.24	39.30	2,890,385	-0.71(-1.77%)
May 20, 2008	40.61	40.73	39.82	40.01	2,135,590	-0.70(-1.72%)
May 19, 2008	40.45	40.99	40.23	40.71	2,019,338	+0.39(+0.96%)
May 16, 2008	40.61	40.79	39.98	40.32	2,161,494	-0.36(-0.88%)
May 15, 2008	40.30	40.68	39.97	40.68	2,094,475	+0.30(+0.75%)
May 14, 2008	40.11	40.61	39.95	40.38	2,515,016	+0.58(+1.45%)
May 13, 2008	39.86	39.90	39.31	39.80	1,881,162	+0.15(+0.39%)
May 12, 2008	38.76	39.68	38.39	39.65	2,068,385	+1.27(+3.30%)
May 09, 2008	38.57	39.07	38.18	38.38	1,797,539	-0.38(-0.97%)
May 08, 2008	39.14	39.26	38.60	38.76	2,046,119	-0.44(-1.13%)
May 07, 2008	40.12	40.26	39.17	39.20	2,345,667	-0.82(-2.05%)
May 06, 2008	39.23	40.05	39.23	40.03	2,316,910	+0.14(+0.34%)
May 05, 2008	39.78	41.38	39.59	39.89	2,250,796	+0.03(+0.08%)
May 02, 2008	40.32	40.61	39.72	39.86	3,855,627	+0.20(+0.49%)
May 01, 2008	38.81	39.79	38.50	39.66	4,054,128	+1.03(+2.65%)
Apr 30, 2008	39.37	39.84	38.64	38.64	2,903,179	-0.69(-1.75%)
Apr 29, 2008	39.43	39.64	39.13	39.32	3,879,220	-0.14(-0.35%)
Apr 28, 2008	39.41	39.54	39.01	39.46	3,375,345	+0.13(+0.34%)
Apr 25, 2008	39.55	39.80	38.85	39.33	2,374,431	-0.11(-0.28%)
Apr 24, 2008	37.88	39.49	37.83	39.44	4,691,298	+0.84(+2.17%)
Apr 23, 2008	38.33	39.13	37.97	38.60	3,108,333	+0.67(+1.77%)
Apr 22, 2008	37.87	38.45	37.59	37.93	3,054,305	+0.17(+0.45%)
Apr 21, 2008	37.89	38.15	37.65	37.76	1,982,160	-0.41(-1.09%)
Apr 18, 2008	38.66	38.86	37.88	38.17	3,302,228	+0.08(+0.21%)
Apr 17, 2008	37.63	38.13	37.36	38.10	2,020,133	+0.28(+0.74%)
Apr 16, 2008	36.66	37.86	36.35	37.82	3,634,312	+1.55(+4.28%)
Apr 15, 2008	36.00	36.40	35.67	36.27	3,074,480	+0.45(+1.25%)
Apr 14, 2008	36.16	36.63	35.76	35.82	2,340,462	-0.46(-1.26%)
Apr 11, 2008	36.52	36.73	36.13	36.27	4,126,258	-0.41(-1.11%)
Apr 10, 2008	36.34	36.97	35.97	36.68	2,580,045	+0.43(+1.19%)
Apr 09, 2008	37.10	37.35	36.19	36.25	2,885,074	-0.61(-1.67%)
Apr 08, 2008	37.10	37.35	36.71	36.86	2,981,434	-0.29(-0.79%)
Apr 07, 2008	37.46	37.66	36.74	37.16	4,511,419	-0.10(-0.27%)
Apr 04, 2008	38.90	38.97	37.16	37.26	5,275,092	-1.57(-4.05%)
Apr 03, 2008	37.60	38.94	37.45	38.83	3,587,296	+1.00(+2.66%)
Apr 02, 2008	37.74	38.34	37.19	37.83	4,065,482	+0.09(+0.23%)

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.