Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	51.05	51.16	50.36	50.49	877,701	-0.69(-1.35%)
Jun 27, 2008	51.52	51.52	50.30	51.18	795,341	-0.34(-0.66%)
Jun 26, 2008	52.95	52.95	51.44	51.52	1,274,358	-1.85(-3.47%)
Jun 25, 2008	52.33	53.52	52.08	53.37	1,173,549	+1.61(+3.11%)
Jun 24, 2008	53.00	53.00	50.49	51.76	2,250,398	-1.49(-2.80%)
Jun 23, 2008	53.93	54.40	53.06	53.25	1,954,306	-1.28(-2.35%)
Jun 20, 2008	56.08	56.08	54.02	54.53	1,794,789	-1.70(-3.02%)
Jun 19, 2008	55.90	56.59	55.16	56.23	1,693,201	+0.27(+0.48%)
Jun 18, 2008	56.10	56.46	55.40	55.96	844,885	-0.52(-0.92%)
Jun 17, 2008	57.08	57.12	56.30	56.48	868,976	-0.65(-1.14%)
Jun 16, 2008	55.73	57.18	55.73	57.13	866,029	+1.32(+2.37%)
Jun 13, 2008	55.01	56.20	55.01	55.81	931,241	+1.08(+1.97%)
Jun 12, 2008	54.39	56.17	54.30	54.73	809,457	+0.54(+1.00%)
Jun 11, 2008	55.51	55.59	54.19	54.19	1,374,524	-1.46(-2.62%)
Jun 10, 2008	56.14	56.35	55.65	55.65	1,002,413	-0.84(-1.49%)
Jun 09, 2008	58.00	58.08	55.91	56.49	1,063,257	-0.70(-1.22%)
Jun 06, 2008	56.86	58.08	56.84	57.19	1,840,341	+0.01(+0.02%)
Jun 05, 2008	55.96	57.32	55.88	57.18	2,027,297	+1.51(+2.71%)
Jun 04, 2008	54.88	56.40	54.88	55.67	1,620,163	+0.70(+1.27%)
Jun 03, 2008	55.83	56.49	54.44	54.97	3,959,459	-0.63(-1.13%)
Jun 02, 2008	57.80	58.49	54.82	55.60	9,024,561	-10.18(-15.48%)
May 30, 2008	65.07	66.71	63.88	65.78	6,333,941	+3.82(+6.17%)
May 29, 2008	63.60	63.69	61.81	61.96	2,117,214	-1.63(-2.56%)
May 28, 2008	63.55	64.15	63.10	63.59	1,733,182	+0.09(+0.14%)
May 27, 2008	63.19	63.72	61.90	63.50	1,371,561	+0.58(+0.92%)
May 26, 2008	63.89	65.36	62.74	62.92	0	+0.00(+0.00%)
May 23, 2008	63.89	65.36	62.74	62.92	1,774,269	-0.73(-1.15%)
May 22, 2008	62.19	64.25	62.00	63.65	1,767,480	+1.46(+2.35%)
May 21, 2008	62.54	63.29	62.02	62.19	1,648,689	-0.36(-0.58%)
May 20, 2008	61.57	62.98	61.12	62.55	1,158,976	+0.89(+1.44%)
May 19, 2008	63.63	63.63	61.43	61.66	2,482,344	-2.20(-3.45%)
May 16, 2008	60.15	64.54	60.00	63.86	4,044,957	+3.72(+6.19%)
May 15, 2008	60.15	60.16	59.56	60.14	897,088	+0.00(+0.00%)
May 14, 2008	58.91	61.30	58.85	60.14	2,103,415	+1.26(+2.14%)
May 13, 2008	57.55	58.92	57.44	58.88	1,574,108	+1.54(+2.69%)
May 12, 2008	56.90	57.67	56.56	57.34	982,415	+0.41(+0.72%)
May 09, 2008	59.93	60.00	56.35	56.93	2,540,048	+2.52(+4.63%)
May 08, 2008	54.00	54.59	53.39	54.41	1,043,655	+1.04(+1.95%)
May 07, 2008	53.91	54.21	53.14	53.37	581,457	-0.36(-0.67%)
May 06, 2008	53.00	53.98	52.86	53.73	520,762	+0.65(+1.22%)
May 05, 2008	52.47	53.40	52.20	53.08	477,829	+0.25(+0.47%)
May 02, 2008	54.01	54.01	52.70	52.83	708,402	-0.98(-1.82%)
May 01, 2008	54.01	54.01	52.90	53.81	981,528	-0.22(-0.41%)
Apr 30, 2008	53.93	55.00	53.36	54.03	1,454,517	+1.33(+2.52%)
Apr 29, 2008	51.44	53.11	51.28	52.70	918,019	+1.04(+2.01%)
Apr 28, 2008	52.32	52.71	51.05	51.66	726,482	-0.85(-1.62%)
Apr 25, 2008	52.19	52.67	51.64	52.51	731,665	+0.56(+1.08%)
Apr 24, 2008	51.78	52.45	51.18	51.95	574,039	+0.25(+0.48%)
Apr 23, 2008	51.95	51.95	51.10	51.70	464,287	-0.16(-0.31%)
Apr 22, 2008	52.28	52.38	51.38	51.86	968,330	-0.52(-0.99%)
Apr 21, 2008	50.48	52.41	50.48	52.38	1,105,990	+1.56(+3.07%)
Apr 18, 2008	50.95	51.42	50.59	50.82	895,868	+0.69(+1.38%)
Apr 17, 2008	49.83	50.36	49.46	50.13	611,324	+0.13(+0.26%)
Apr 16, 2008	49.21	50.28	49.19	50.00	783,979	+1.00(+2.04%)
Apr 15, 2008	48.88	49.31	48.35	49.00	574,073	+0.31(+0.64%)
Apr 14, 2008	48.76	49.12	48.48	48.69	354,715	+0.00(+0.00%)
Apr 11, 2008	49.75	49.75	48.61	48.69	480,700	-1.49(-2.97%)
Apr 10, 2008	50.10	50.34	49.64	50.18	485,600	+0.04(+0.08%)
Apr 09, 2008	50.60	50.77	49.77	50.14	454,850	-0.48(-0.95%)
Apr 08, 2008	50.36	50.84	50.00	50.62	484,725	+0.00(+0.00%)
Apr 07, 2008	51.20	51.80	50.40	50.62	546,200	-0.26(-0.51%)
Apr 04, 2008	49.59	51.20	49.14	50.88	623,200	+1.52(+3.08%)
Apr 03, 2008	50.47	50.89	49.13	49.36	992,761	-1.35(-2.66%)
Apr 02, 2008	50.22	51.34	50.22	50.71	759,553	+0.49(+0.98%)

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.