Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	49.45	50.03	48.81	49.56	208,286	-1.09(-2.15%)
Jun 27, 2008	46.94	50.65	46.49	50.65	1,049,341	+3.70(+7.88%)
Jun 26, 2008	46.05	47.61	45.90	46.95	330,798	+0.16(+0.34%)
Jun 25, 2008	45.02	47.15	45.02	46.79	251,633	+1.94(+4.32%)
Jun 24, 2008	44.94	45.39	44.25	44.86	139,837	+0.59(+1.34%)
Jun 23, 2008	44.38	44.77	43.80	44.26	207,322	-0.12(-0.26%)
Jun 20, 2008	45.32	45.41	44.34	44.38	239,574	-1.60(-3.48%)
Jun 19, 2008	46.76	47.13	45.31	45.98	356,516	-0.28(-0.60%)
Jun 18, 2008	47.21	47.67	45.87	46.26	384,945	-1.08(-2.27%)
Jun 17, 2008	47.86	48.00	47.20	47.33	230,325	+0.00(+0.01%)
Jun 16, 2008	47.50	47.95	47.13	47.33	173,426	+0.20(+0.43%)
Jun 13, 2008	48.55	48.55	47.13	47.13	110,640	-0.76(-1.59%)
Jun 12, 2008	47.50	48.46	47.13	47.89	186,554	+0.25(+0.53%)
Jun 11, 2008	48.58	48.59	47.38	47.63	328,209	-1.05(-2.16%)
Jun 10, 2008	48.66	50.55	48.21	48.68	264,055	-2.56(-4.99%)
Jun 09, 2008	50.74	51.77	50.43	51.24	134,708	+1.00(+1.99%)
Jun 06, 2008	52.55	52.55	50.24	50.24	225,015	-1.59(-3.08%)
Jun 05, 2008	51.81	51.84	50.28	51.84	191,734	+2.09(+4.20%)
Jun 04, 2008	49.18	50.03	48.58	49.75	175,791	+0.76(+1.55%)
Jun 03, 2008	50.02	50.21	48.40	48.99	207,152	-0.54(-1.10%)
Jun 02, 2008	49.79	50.61	49.35	49.53	159,347	-0.82(-1.63%)
May 30, 2008	50.40	51.35	50.35	50.35	206,345	-0.20(-0.40%)
May 29, 2008	51.05	52.06	50.40	50.56	110,151	-0.49(-0.95%)
May 28, 2008	50.32	51.38	49.74	51.04	173,635	+0.92(+1.84%)
May 27, 2008	50.82	51.27	49.58	50.12	151,764	-0.66(-1.30%)
May 26, 2008	51.94	51.94	50.03	50.78	0	+0.00(+0.00%)
May 23, 2008	51.94	51.94	50.03	50.78	121,363	-0.48(-0.93%)
May 22, 2008	51.11	52.56	51.06	51.26	73,109	+0.37(+0.73%)
May 21, 2008	51.19	51.76	50.68	50.89	149,855	-0.78(-1.50%)
May 20, 2008	51.85	52.03	51.29	51.66	189,242	-0.73(-1.38%)
May 19, 2008	54.30	54.30	51.84	52.39	213,626	-0.90(-1.69%)
May 16, 2008	52.60	53.65	52.20	53.29	217,273	+1.26(+2.42%)
May 15, 2008	51.08	52.11	51.03	52.03	137,214	+0.88(+1.71%)
May 14, 2008	51.17	51.37	50.88	51.15	217,876	-0.02(-0.04%)
May 13, 2008	51.63	51.80	50.97	51.17	361,758	-1.09(-2.08%)
May 12, 2008	51.81	53.17	51.56	52.26	233,767	+0.77(+1.49%)
May 09, 2008	51.54	51.99	50.81	51.49	103,054	-0.78(-1.50%)
May 08, 2008	51.83	52.64	51.48	52.27	199,760	+0.44(+0.85%)
May 07, 2008	53.73	54.48	51.40	51.83	225,549	-2.58(-4.74%)
May 06, 2008	53.69	54.44	53.00	54.41	183,275	-0.49(-0.88%)
May 05, 2008	53.17	55.27	53.17	54.90	260,835	+1.14(+2.12%)
May 02, 2008	56.47	56.54	53.38	53.76	291,113	-1.63(-2.95%)
May 01, 2008	53.72	55.41	53.24	55.39	282,551	+1.67(+3.10%)
Apr 30, 2008	49.59	54.19	49.47	53.72	318,524	+4.26(+8.60%)
Apr 29, 2008	50.92	50.93	49.32	49.47	253,368	-1.80(-3.51%)
Apr 28, 2008	52.81	52.81	51.27	51.27	161,131	-0.67(-1.30%)
Apr 25, 2008	51.87	52.22	50.62	51.94	221,635	+0.90(+1.76%)
Apr 24, 2008	50.90	51.33	50.32	51.04	241,044	+0.37(+0.73%)
Apr 23, 2008	51.11	51.21	50.42	50.67	199,556	-0.39(-0.77%)
Apr 22, 2008	51.56	51.91	50.75	51.06	248,794	-1.09(-2.10%)
Apr 21, 2008	51.98	52.19	51.01	52.16	137,716	+1.16(+2.27%)
Apr 18, 2008	51.11	51.24	50.76	51.00	244,487	+0.17(+0.34%)
Apr 17, 2008	50.57	51.66	50.57	50.82	256,575	-0.19(-0.37%)
Apr 16, 2008	50.03	51.47	50.03	51.01	289,555	+1.13(+2.27%)
Apr 15, 2008	49.16	50.11	49.16	49.88	254,212	+0.36(+0.73%)
Apr 14, 2008	49.30	49.99	48.82	49.52	273,712	+0.27(+0.54%)
Apr 11, 2008	49.72	49.87	49.23	49.25	197,836	-0.86(-1.71%)
Apr 10, 2008	49.30	50.48	49.06	50.11	336,517	+0.92(+1.87%)
Apr 09, 2008	49.30	49.90	49.01	49.18	316,021	-0.26(-0.53%)
Apr 08, 2008	49.76	49.95	49.29	49.45	519,227	-1.62(-3.18%)
Apr 07, 2008	52.02	53.09	51.00	51.07	619,039	-0.41(-0.80%)
Apr 04, 2008	50.60	51.86	50.46	51.48	772,037	+2.56(+5.23%)
Apr 03, 2008	49.49	50.38	47.80	48.92	269,210	+0.20(+0.42%)
Apr 02, 2008	48.01	49.30	46.92	48.72	335,073	+1.88(+4.01%)

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.