Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	46.41	46.67	44.88	46.18	676,521	-0.23(-0.50%)
Jun 27, 2008	44.00	46.88	43.71	46.41	1,210,420	+3.62(+8.46%)
Jun 26, 2008	41.19	43.18	40.93	42.79	1,016,841	+2.19(+5.39%)
Jun 25, 2008	39.87	40.90	39.72	40.60	596,623	+0.59(+1.47%)
Jun 24, 2008	39.99	40.65	39.82	40.01	515,256	-0.05(-0.12%)
Jun 23, 2008	39.74	40.23	39.42	40.06	834,093	-0.36(-0.89%)
Jun 20, 2008	39.84	40.45	39.75	40.42	1,004,183	+1.43(+3.67%)
Jun 19, 2008	38.96	39.77	38.76	38.99	1,019,213	+0.47(+1.22%)
Jun 18, 2008	39.09	39.14	37.86	38.52	611,675	+0.22(+0.57%)
Jun 17, 2008	38.52	38.87	38.13	38.30	604,470	+1.02(+2.74%)
Jun 16, 2008	38.78	39.15	37.23	37.28	869,448	-0.37(-0.98%)
Jun 13, 2008	37.52	38.16	37.32	37.65	587,175	+0.35(+0.94%)
Jun 12, 2008	38.56	38.63	37.20	37.30	1,047,754	-1.69(-4.33%)
Jun 11, 2008	39.26	39.98	38.97	38.99	712,115	-0.71(-1.79%)
Jun 10, 2008	39.58	40.57	39.13	39.70	767,899	-1.42(-3.45%)
Jun 09, 2008	42.00	42.07	40.95	41.12	509,760	-1.54(-3.61%)
Jun 06, 2008	42.63	43.17	42.21	42.66	881,782	-0.73(-1.68%)
Jun 05, 2008	40.50	43.58	40.43	43.39	991,370	+2.25(+5.47%)
Jun 04, 2008	41.43	41.85	41.02	41.14	688,007	-1.09(-2.58%)
Jun 03, 2008	42.18	43.41	41.79	42.23	728,838	+0.23(+0.55%)
Jun 02, 2008	41.71	42.42	41.61	42.00	374,974	-0.40(-0.94%)
May 30, 2008	41.43	42.54	41.43	42.40	462,760	+0.97(+2.34%)
May 29, 2008	42.63	42.70	41.37	41.43	654,828	-1.55(-3.61%)
May 28, 2008	42.24	43.33	41.71	42.98	880,116	-0.06(-0.14%)
May 27, 2008	44.10	44.33	43.00	43.04	738,484	-2.23(-4.93%)
May 26, 2008	45.65	46.15	44.77	45.27	402,216	+0.00(+0.00%)
May 23, 2008	45.65	46.15	44.77	45.27	402,216	-0.84(-1.82%)
May 22, 2008	47.34	47.84	45.72	46.11	390,266	-0.99(-2.10%)
May 21, 2008	47.48	48.60	47.04	47.10	484,511	-0.88(-1.83%)
May 20, 2008	46.79	47.98	46.60	47.98	785,279	+1.21(+2.59%)
May 19, 2008	47.81	47.92	46.37	46.77	436,863	+0.06(+0.13%)
May 16, 2008	45.54	46.97	45.52	46.71	758,055	+1.93(+4.31%)
May 15, 2008	44.02	44.95	43.75	44.78	581,757	+1.77(+4.12%)
May 14, 2008	44.05	44.58	43.00	43.01	456,074	-1.40(-3.15%)
May 13, 2008	44.00	44.73	43.73	44.41	418,579	-0.35(-0.78%)
May 12, 2008	44.82	45.82	44.27	44.76	464,155	-0.44(-0.97%)
May 09, 2008	45.18	45.64	44.50	45.20	400,910	-0.34(-0.75%)
May 08, 2008	44.42	45.54	44.06	45.54	506,098	+2.40(+5.56%)
May 07, 2008	44.72	45.00	42.95	43.14	908,102	-1.91(-4.24%)
May 06, 2008	46.62	46.77	44.61	45.05	783,114	-0.54(-1.18%)
May 05, 2008	45.15	45.98	45.01	45.59	501,049	+0.97(+2.17%)
May 02, 2008	44.31	45.10	43.97	44.62	565,523	+0.71(+1.62%)
May 01, 2008	44.34	44.73	42.22	43.91	695,302	-1.61(-3.54%)
Apr 30, 2008	44.09	45.74	44.09	45.52	854,966	+1.01(+2.27%)
Apr 29, 2008	45.56	46.42	44.35	44.51	671,181	-2.67(-5.66%)
Apr 28, 2008	48.27	48.42	46.79	47.18	490,955	-0.50(-1.05%)
Apr 25, 2008	49.26	49.41	47.34	47.68	595,326	-0.31(-0.65%)
Apr 24, 2008	50.10	50.11	47.82	47.99	890,774	-3.26(-6.36%)
Apr 23, 2008	52.67	52.67	50.85	51.25	633,277	-1.93(-3.63%)
Apr 22, 2008	53.46	54.43	53.08	53.18	386,335	-0.09(-0.17%)
Apr 21, 2008	53.54	53.78	52.88	53.27	449,151	-0.14(-0.26%)
Apr 18, 2008	52.84	53.55	51.76	53.41	583,102	-0.79(-1.46%)
Apr 17, 2008	54.76	54.82	53.60	54.20	390,337	-1.06(-1.92%)
Apr 16, 2008	54.32	55.96	53.74	55.26	656,813	+2.59(+4.92%)
Apr 15, 2008	52.62	53.00	51.98	52.67	289,481	+0.24(+0.46%)
Apr 14, 2008	50.58	52.78	50.25	52.43	569,787	+1.45(+2.84%)
Apr 11, 2008	52.25	52.63	50.93	50.98	643,198	-1.92(-3.63%)
Apr 10, 2008	52.12	52.97	51.37	52.90	374,301	+0.12(+0.23%)
Apr 09, 2008	52.77	53.50	52.28	52.78	629,794	-0.18(-0.34%)
Apr 08, 2008	52.30	53.90	52.29	52.96	531,111	-0.14(-0.26%)
Apr 07, 2008	52.72	54.00	52.42	53.10	590,528	+1.32(+2.55%)
Apr 04, 2008	49.94	51.86	49.94	51.78	660,430	+0.41(+0.80%)
Apr 03, 2008	49.48	51.93	49.22	51.37	855,875	+1.87(+3.78%)
Apr 02, 2008	46.60	49.75	46.46	49.50	1,266,903	+4.91(+11.01%)

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.