Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	55.66	56.40	55.09	55.35	2,921,852	+0.44(+0.80%)
Jun 27, 2008	54.72	55.33	54.19	54.91	2,447,948	+0.58(+1.07%)
Jun 26, 2008	54.53	55.13	53.11	54.33	3,669,401	+0.16(+0.30%)
Jun 25, 2008	54.38	54.79	52.44	54.17	3,781,634	-0.65(-1.19%)
Jun 24, 2008	56.84	56.84	54.74	54.82	2,527,317	-1.49(-2.65%)
Jun 23, 2008	54.49	56.31	54.16	56.31	2,507,720	+1.75(+3.21%)
Jun 20, 2008	55.82	56.33	54.19	54.56	3,145,437	-0.66(-1.20%)
Jun 19, 2008	55.50	56.27	54.65	55.22	6,565,576	+0.41(+0.75%)
Jun 18, 2008	54.18	54.96	53.20	54.81	2,881,484	-0.03(-0.05%)
Jun 17, 2008	54.73	54.94	53.72	54.84	3,243,425	+0.28(+0.51%)
Jun 16, 2008	55.26	55.69	54.25	54.56	3,058,021	-0.47(-0.85%)
Jun 13, 2008	53.64	55.50	53.52	55.03	3,094,553	+1.17(+2.17%)
Jun 12, 2008	55.28	55.28	53.53	53.86	2,823,496	-1.58(-2.85%)
Jun 11, 2008	56.24	56.97	53.98	55.44	3,766,169	-0.02(-0.04%)
Jun 10, 2008	55.48	57.25	54.55	55.46	2,748,634	-1.81(-3.16%)
Jun 09, 2008	55.92	57.47	55.69	57.27	3,461,446	+2.02(+3.66%)
Jun 06, 2008	56.00	57.27	55.25	55.25	4,816,881	-0.18(-0.32%)
Jun 05, 2008	52.51	55.51	52.51	55.43	4,552,654	+3.41(+6.56%)
Jun 04, 2008	51.49	52.95	51.05	52.02	2,850,218	+0.01(+0.02%)
Jun 03, 2008	52.57	53.93	51.71	52.01	3,398,389	-0.90(-1.70%)
Jun 02, 2008	52.56	54.20	52.56	52.91	2,852,099	-0.32(-0.60%)
May 30, 2008	52.15	53.67	52.04	53.23	2,840,074	+1.33(+2.56%)
May 29, 2008	53.22	53.56	51.62	51.90	3,041,739	-1.64(-3.06%)
May 28, 2008	52.11	53.64	51.02	53.54	2,192,471	+1.39(+2.67%)
May 27, 2008	51.88	52.99	51.26	52.15	3,054,844	-0.33(-0.63%)
May 26, 2008	53.51	53.76	51.39	52.48	0	+0.00(+0.00%)
May 23, 2008	53.51	53.76	51.39	52.48	3,709,188	-0.37(-0.70%)
May 22, 2008	55.59	55.62	52.21	52.85	5,244,956	-2.56(-4.62%)
May 21, 2008	55.43	57.23	55.00	55.41	5,054,841	+0.21(+0.38%)
May 20, 2008	55.24	56.03	54.06	55.20	3,854,419	+0.03(+0.05%)
May 19, 2008	55.88	56.52	54.77	55.17	3,354,804	-0.67(-1.20%)
May 16, 2008	54.84	55.84	54.36	55.84	4,422,479	+2.17(+4.04%)
May 15, 2008	52.52	53.70	51.68	53.67	3,633,813	+1.85(+3.57%)
May 14, 2008	53.49	53.50	51.56	51.82	4,828,020	-1.34(-2.52%)
May 13, 2008	51.74	53.38	50.55	53.16	4,107,620	+1.75(+3.40%)
May 12, 2008	52.33	52.39	50.51	51.41	4,444,199	-0.35(-0.68%)
May 09, 2008	50.46	52.00	49.60	51.76	2,267,893	+1.29(+2.56%)
May 08, 2008	48.27	50.50	47.74	50.47	3,439,746	+2.63(+5.50%)
May 07, 2008	49.71	49.71	47.67	47.84	3,443,571	-1.53(-3.10%)
May 06, 2008	48.36	49.70	48.14	49.37	3,222,443	+0.93(+1.92%)
May 05, 2008	47.97	48.89	47.77	48.44	3,564,112	+0.79(+1.66%)
May 02, 2008	48.40	48.51	47.38	47.65	4,633,033	+0.00(+0.00%)
May 01, 2008	48.75	48.75	45.50	47.65	6,477,237	-1.58(-3.21%)
Apr 30, 2008	48.50	49.97	48.16	49.23	4,349,653	+0.71(+1.46%)
Apr 29, 2008	49.53	49.53	48.36	48.52	3,036,816	-1.43(-2.86%)
Apr 28, 2008	50.03	50.61	49.25	49.95	2,436,107	+0.20(+0.40%)
Apr 25, 2008	48.88	49.84	48.11	49.75	2,319,839	+1.55(+3.22%)
Apr 24, 2008	48.99	48.99	46.79	48.20	2,693,349	-1.04(-2.11%)
Apr 23, 2008	49.75	50.32	48.58	49.24	2,445,115	-0.94(-1.87%)
Apr 22, 2008	50.49	51.00	49.75	50.18	2,787,045	-0.47(-0.93%)
Apr 21, 2008	50.14	50.80	49.28	50.65	2,630,210	+0.13(+0.26%)
Apr 18, 2008	49.20	50.75	48.35	50.52	3,047,409	+1.59(+3.25%)
Apr 17, 2008	49.52	49.69	48.11	48.93	2,505,193	-0.84(-1.69%)
Apr 16, 2008	48.55	50.00	47.48	49.77	4,790,872	+1.32(+2.72%)
Apr 15, 2008	47.40	48.45	47.11	48.45	3,106,320	+1.28(+2.71%)
Apr 14, 2008	45.90	47.43	45.12	47.17	3,252,521	+1.46(+3.19%)
Apr 11, 2008	45.77	46.06	44.78	45.71	3,139,369	-0.83(-1.78%)
Apr 10, 2008	46.32	46.92	45.40	46.54	2,623,884	+0.02(+0.04%)
Apr 09, 2008	46.12	47.43	46.08	46.52	2,814,971	+0.33(+0.71%)
Apr 08, 2008	45.97	46.43	45.03	46.19	2,497,909	-0.01(-0.02%)
Apr 07, 2008	46.63	48.47	45.82	46.20	3,802,071	+0.20(+0.43%)
Apr 04, 2008	44.58	46.48	44.58	46.00	4,648,990	+1.78(+4.03%)
Apr 03, 2008	43.18	44.62	42.76	44.22	2,990,606	+0.63(+1.45%)
Apr 02, 2008	42.68	43.89	41.58	43.59	4,006,875	+0.72(+1.68%)

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.