Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	46.18	46.61	44.93	44.93	6,666,164	-0.74(-1.62%)
Jun 27, 2008	48.19	48.19	45.03	45.67	10,402,160	-2.05(-4.29%)
Jun 26, 2008	49.49	49.71	47.72	47.72	8,522,619	-2.42(-4.82%)
Jun 25, 2008	51.25	51.59	49.86	50.13	8,599,885	-0.73(-1.43%)
Jun 24, 2008	50.34	51.54	50.20	50.86	6,401,866	-0.38(-0.73%)
Jun 23, 2008	51.48	52.06	50.24	51.24	9,132,500	+0.90(+1.79%)
Jun 20, 2008	51.16	52.02	50.22	50.33	8,309,183	-1.38(-2.67%)
Jun 19, 2008	52.06	52.43	51.22	51.72	7,290,091	-0.07(-0.14%)
Jun 18, 2008	51.36	52.59	50.96	51.79	9,344,819	-0.02(-0.04%)
Jun 17, 2008	51.07	52.88	51.01	51.81	17,953,130	+2.63(+5.34%)
Jun 16, 2008	48.53	49.30	48.09	49.18	6,404,987	+0.53(+1.09%)
Jun 13, 2008	46.68	48.66	46.68	48.65	7,669,462	+2.15(+4.61%)
Jun 12, 2008	45.82	47.76	45.73	46.50	8,148,579	+1.24(+2.75%)
Jun 11, 2008	45.97	46.50	45.26	45.26	8,472,976	-0.50(-1.09%)
Jun 10, 2008	46.14	46.64	45.08	45.76	7,847,489	+0.10(+0.23%)
Jun 09, 2008	45.71	46.31	44.77	45.66	8,471,552	+0.21(+0.46%)
Jun 06, 2008	46.87	47.12	45.45	45.45	10,670,970	-1.75(-3.71%)
Jun 05, 2008	45.06	47.42	44.68	47.20	18,050,736	+2.88(+6.49%)
Jun 04, 2008	46.67	46.78	44.02	44.32	18,048,332	-2.61(-5.57%)
Jun 03, 2008	48.66	49.59	46.01	46.94	20,078,310	-1.38(-2.86%)
Jun 02, 2008	49.84	50.42	46.86	48.32	15,697,835	-2.13(-4.23%)
May 30, 2008	51.60	52.06	50.28	50.46	6,394,454	-0.82(-1.60%)
May 29, 2008	50.83	51.95	50.66	51.28	8,684,119	+0.01(+0.02%)
May 28, 2008	53.38	53.41	50.13	51.26	10,163,505	-1.99(-3.73%)
May 27, 2008	53.36	53.80	52.26	53.25	3,607,551	-0.30(-0.56%)
May 26, 2008	54.39	54.77	52.94	53.55	0	+0.00(+0.00%)
May 23, 2008	54.39	54.77	52.94	53.55	5,062,581	-0.88(-1.62%)
May 22, 2008	54.38	55.19	53.87	54.43	5,194,649	+0.02(+0.04%)
May 21, 2008	56.75	57.10	54.36	54.41	5,731,835	-2.40(-4.23%)
May 20, 2008	56.55	57.14	55.70	56.81	4,802,802	+0.05(+0.09%)
May 19, 2008	56.51	58.34	56.05	56.76	6,842,520	+0.71(+1.27%)
May 16, 2008	55.76	56.38	55.57	56.05	5,457,729	+0.44(+0.79%)
May 15, 2008	55.47	56.60	55.20	55.61	7,366,862	-0.09(-0.16%)
May 14, 2008	53.70	55.70	53.59	55.70	9,968,678	+2.03(+3.79%)
May 13, 2008	54.60	54.67	53.28	53.66	5,671,182	-0.87(-1.60%)
May 12, 2008	54.21	54.82	53.84	54.54	3,486,433	+0.40(+0.75%)
May 09, 2008	54.44	55.61	53.74	54.13	3,146,292	-0.43(-0.79%)
May 08, 2008	55.58	55.91	54.42	54.56	5,334,905	-0.40(-0.73%)
May 07, 2008	56.87	57.26	54.96	54.96	5,307,478	-1.91(-3.35%)
May 06, 2008	57.10	57.31	55.85	56.87	6,225,109	-0.51(-0.89%)
May 05, 2008	56.92	58.57	56.87	57.38	4,554,801	+0.23(+0.40%)
May 02, 2008	56.71	57.24	56.28	57.15	4,839,294	+0.89(+1.58%)
May 01, 2008	54.44	56.43	53.36	56.26	7,765,780	+2.62(+4.89%)
Apr 30, 2008	55.82	56.49	53.64	53.64	6,620,547	-2.06(-3.69%)
Apr 29, 2008	55.11	56.19	54.72	55.70	5,025,901	+0.19(+0.33%)
Apr 28, 2008	56.51	56.67	55.11	55.51	6,409,763	-0.88(-1.56%)
Apr 25, 2008	57.45	57.45	55.99	56.39	5,239,073	-0.48(-0.85%)
Apr 24, 2008	57.02	57.55	56.17	56.87	5,310,915	-0.30(-0.53%)
Apr 23, 2008	56.87	57.93	56.34	57.17	9,356,614	+0.48(+0.84%)
Apr 22, 2008	58.81	59.10	53.97	56.69	23,367,100	-4.69(-7.64%)
Apr 21, 2008	59.04	61.55	58.75	61.38	5,998,565	+2.32(+3.92%)
Apr 18, 2008	59.22	60.04	58.50	59.07	6,377,560	+0.62(+1.07%)
Apr 17, 2008	57.98	58.49	57.14	58.44	4,146,937	+0.18(+0.31%)
Apr 16, 2008	57.17	58.27	56.94	58.27	4,546,801	+1.46(+2.56%)
Apr 15, 2008	56.19	56.99	55.82	56.81	4,397,744	+0.88(+1.57%)
Apr 14, 2008	58.05	58.05	55.93	55.93	4,627,154	-1.40(-2.43%)
Apr 11, 2008	58.09	58.89	57.33	57.33	4,267,637	-1.26(-2.14%)
Apr 10, 2008	58.60	59.35	57.65	58.58	4,130,921	+0.06(+0.10%)
Apr 09, 2008	60.14	60.65	58.28	58.52	5,459,699	-1.36(-2.27%)
Apr 08, 2008	59.33	60.84	59.33	59.88	6,078,611	+0.20(+0.33%)
Apr 07, 2008	60.63	61.79	59.66	59.68	7,904,099	-0.19(-0.31%)
Apr 04, 2008	60.03	60.56	58.98	59.87	5,176,962	-0.39(-0.64%)
Apr 03, 2008	59.31	60.49	58.57	60.26	4,442,927	+0.68(+1.14%)
Apr 02, 2008	58.72	60.74	58.43	59.58	9,127,170	+0.95(+1.62%)

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.