Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	56.66	57.95	55.73	56.45	583,647	+0.26(+0.47%)
Jun 27, 2008	57.83	57.98	55.68	56.19	951,430	-1.64(-2.84%)
Jun 26, 2008	58.54	58.88	57.40	57.83	628,325	-1.26(-2.13%)
Jun 25, 2008	59.09	60.37	58.62	59.08	464,434	+0.11(+0.19%)
Jun 24, 2008	57.90	60.33	57.24	58.97	617,028	+0.92(+1.58%)
Jun 23, 2008	59.00	60.02	58.05	58.05	429,161	-0.25(-0.43%)
Jun 20, 2008	59.63	59.63	57.86	58.30	565,609	-1.73(-2.87%)
Jun 19, 2008	59.69	60.21	58.34	60.03	608,964	-0.07(-0.11%)
Jun 18, 2008	61.82	62.23	59.08	60.10	569,211	-2.00(-3.22%)
Jun 17, 2008	63.24	64.58	61.93	62.09	463,566	-0.82(-1.30%)
Jun 16, 2008	61.85	63.19	61.50	62.91	431,817	+1.07(+1.73%)
Jun 13, 2008	61.53	62.54	60.68	61.84	617,472	+0.72(+1.18%)
Jun 12, 2008	61.88	62.72	60.99	61.12	617,214	+0.06(+0.09%)
Jun 11, 2008	62.10	62.64	61.05	61.06	525,382	-1.20(-1.93%)
Jun 10, 2008	62.40	63.42	60.97	62.26	596,505	-0.88(-1.40%)
Jun 09, 2008	64.60	64.76	62.42	63.14	462,215	-0.74(-1.16%)
Jun 06, 2008	65.23	65.74	63.61	63.88	555,605	-2.48(-3.73%)
Jun 05, 2008	64.83	66.36	64.19	66.36	356,428	+1.80(+2.79%)
Jun 04, 2008	64.62	65.11	63.55	64.56	338,262	-0.06(-0.09%)
Jun 03, 2008	65.39	65.39	63.87	64.62	632,696	-0.34(-0.52%)
Jun 02, 2008	65.79	65.88	63.57	64.95	515,999	-1.20(-1.81%)
May 30, 2008	64.62	66.30	64.03	66.15	698,029	+1.55(+2.40%)
May 29, 2008	64.48	65.33	63.59	64.61	516,284	-0.05(-0.07%)
May 28, 2008	65.13	65.24	63.79	64.65	612,710	-0.05(-0.07%)
May 27, 2008	62.32	64.89	62.16	64.70	1,019,439	+2.75(+4.44%)
May 26, 2008	62.90	62.90	61.74	61.95	0	+0.00(+0.00%)
May 23, 2008	62.90	62.90	61.74	61.95	686,142	-0.89(-1.42%)
May 22, 2008	63.77	63.93	62.52	62.84	684,352	-0.86(-1.35%)
May 21, 2008	64.67	65.49	63.70	63.71	755,663	-1.23(-1.89%)
May 20, 2008	66.22	66.42	64.19	64.93	677,752	-1.45(-2.19%)
May 19, 2008	66.40	66.91	65.87	66.39	600,398	+0.15(+0.23%)
May 16, 2008	66.97	67.26	65.93	66.24	809,725	-0.09(-0.14%)
May 15, 2008	66.64	66.96	65.26	66.33	583,448	+0.18(+0.27%)
May 14, 2008	65.84	66.84	65.56	66.15	463,420	+0.50(+0.76%)
May 13, 2008	67.15	67.19	64.82	65.66	533,840	-1.38(-2.06%)
May 12, 2008	66.66	67.11	65.31	67.04	497,947	+0.98(+1.48%)
May 09, 2008	66.43	66.89	65.69	66.06	267,710	-0.30(-0.45%)
May 08, 2008	67.66	68.11	65.02	66.36	628,431	-0.62(-0.92%)
May 07, 2008	69.68	71.01	66.58	66.98	801,767	-3.12(-4.45%)
May 06, 2008	70.06	70.30	68.82	70.10	595,302	-0.48(-0.68%)
May 05, 2008	72.20	72.32	70.28	70.58	769,260	-1.30(-1.81%)
May 02, 2008	74.69	74.98	71.36	71.88	781,450	-2.09(-2.83%)
May 01, 2008	72.11	74.44	71.38	73.98	1,177,688	+1.19(+1.64%)
Apr 30, 2008	74.42	77.02	71.54	72.78	3,147,891	-9.46(-11.51%)
Apr 29, 2008	84.40	84.40	81.51	82.25	865,003	-2.34(-2.76%)
Apr 28, 2008	83.23	85.18	82.10	84.58	689,005	+1.89(+2.29%)
Apr 25, 2008	82.06	83.10	79.57	82.69	556,116	+0.98(+1.21%)
Apr 24, 2008	76.67	81.95	76.67	81.70	532,748	+3.92(+5.04%)
Apr 23, 2008	77.84	78.22	76.23	77.78	544,627	-0.30(-0.38%)
Apr 22, 2008	78.46	79.66	77.44	78.08	604,054	-0.53(-0.68%)
Apr 21, 2008	76.43	79.13	76.43	78.62	735,320	+1.58(+2.06%)
Apr 18, 2008	76.52	77.58	76.40	77.03	881,339	+1.76(+2.34%)
Apr 17, 2008	74.52	75.33	73.65	75.27	747,728	+0.68(+0.92%)
Apr 16, 2008	73.62	74.59	73.39	74.59	1,104,326	+1.50(+2.05%)
Apr 15, 2008	74.67	75.03	72.02	73.08	783,991	-1.30(-1.75%)
Apr 14, 2008	72.83	75.23	72.72	74.39	938,737	+0.72(+0.98%)
Apr 11, 2008	74.40	74.89	73.25	73.67	559,699	-1.67(-2.22%)
Apr 10, 2008	75.45	75.56	74.25	75.34	722,091	-0.15(-0.20%)
Apr 09, 2008	78.18	78.18	75.26	75.49	573,857	-2.69(-3.44%)
Apr 08, 2008	79.59	79.94	77.31	78.18	385,310	-1.97(-2.46%)
Apr 07, 2008	79.02	82.06	78.64	80.15	857,867	+2.38(+3.06%)
Apr 04, 2008	79.07	79.71	77.42	77.76	453,009	-1.44(-1.82%)
Apr 03, 2008	78.05	79.55	76.83	79.21	544,089	+0.61(+0.78%)
Apr 02, 2008	78.45	81.57	78.42	78.60	1,097,180	-0.16(-0.20%)

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.