Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	49.59	50.35	48.01	49.39	1,252,680	+0.10(+0.21%)
Jun 27, 2008	49.85	50.45	48.57	49.29	1,187,153	-0.70(-1.41%)
Jun 26, 2008	51.76	52.31	49.83	49.99	986,213	-3.16(-5.95%)
Jun 25, 2008	52.04	53.83	52.04	53.16	943,952	+1.27(+2.44%)
Jun 24, 2008	51.12	52.46	50.85	51.89	945,615	+0.73(+1.42%)
Jun 23, 2008	52.35	53.16	51.16	51.16	679,052	-1.04(-1.99%)
Jun 20, 2008	53.14	53.26	51.90	52.20	1,259,218	-1.31(-2.45%)
Jun 19, 2008	53.40	53.86	52.02	53.52	1,536,132	-0.02(-0.04%)
Jun 18, 2008	54.40	54.40	53.29	53.54	957,260	-0.86(-1.58%)
Jun 17, 2008	56.45	56.45	54.36	54.40	906,375	-1.77(-3.15%)
Jun 16, 2008	55.55	56.32	55.25	56.17	872,127	+0.08(+0.14%)
Jun 13, 2008	54.70	56.09	54.14	56.09	750,911	+1.78(+3.28%)
Jun 12, 2008	55.04	55.84	53.43	54.31	1,255,800	+0.29(+0.53%)
Jun 11, 2008	55.72	55.77	53.81	54.02	1,004,803	-1.53(-2.76%)
Jun 10, 2008	55.67	56.69	54.56	55.56	1,610,617	+0.08(+0.14%)
Jun 09, 2008	57.32	57.67	55.34	55.48	1,024,397	-1.29(-2.27%)
Jun 06, 2008	59.29	59.61	56.55	56.77	1,353,890	-3.38(-5.62%)
Jun 05, 2008	58.78	60.35	58.57	60.15	1,089,629	+1.79(+3.06%)
Jun 04, 2008	57.41	58.93	57.33	58.36	1,282,685	+0.45(+0.77%)
Jun 03, 2008	57.95	58.39	56.63	57.92	846,092	+0.50(+0.87%)
Jun 02, 2008	58.72	59.02	56.92	57.41	1,162,164	-2.11(-3.55%)
May 30, 2008	58.80	59.95	58.51	59.53	1,323,454	+0.66(+1.12%)
May 29, 2008	57.60	58.93	57.33	58.87	858,891	+1.52(+2.64%)
May 28, 2008	56.85	58.08	56.85	57.35	812,804	+0.30(+0.53%)
May 27, 2008	56.24	57.58	56.03	57.05	1,016,084	+1.10(+1.97%)
May 26, 2008	55.86	56.38	55.69	55.95	0	+0.00(+0.00%)
May 23, 2008	55.86	56.38	55.69	55.95	491,994	-0.41(-0.73%)
May 22, 2008	56.72	57.38	56.08	56.36	785,174	-0.51(-0.90%)
May 21, 2008	58.81	59.44	56.57	56.87	968,076	-1.58(-2.71%)
May 20, 2008	58.97	59.38	58.08	58.45	717,044	-1.05(-1.77%)
May 19, 2008	59.77	60.12	58.91	59.50	973,426	-0.17(-0.28%)
May 16, 2008	59.71	60.29	59.25	59.67	1,020,034	+0.11(+0.19%)
May 15, 2008	58.08	59.58	58.05	59.56	684,671	+1.37(+2.36%)
May 14, 2008	57.55	58.62	57.40	58.18	1,205,213	+1.09(+1.91%)
May 13, 2008	56.96	57.68	56.69	57.09	817,639	+0.04(+0.06%)
May 12, 2008	56.80	57.12	56.01	57.06	729,346	+0.48(+0.85%)
May 09, 2008	56.86	57.56	55.95	56.57	643,895	-0.72(-1.26%)
May 08, 2008	57.18	57.68	56.60	57.29	1,196,013	+0.42(+0.73%)
May 07, 2008	59.29	59.40	56.79	56.88	1,177,082	-2.62(-4.41%)
May 06, 2008	58.83	59.50	58.57	59.50	1,930,156	+0.13(+0.21%)
May 05, 2008	58.80	59.95	58.54	59.37	1,204,618	+0.32(+0.55%)
May 02, 2008	58.66	59.66	58.66	59.05	1,746,977	+0.63(+1.07%)
May 01, 2008	55.62	58.46	55.28	58.42	1,734,847	+3.02(+5.44%)
Apr 30, 2008	55.10	57.72	55.10	55.41	1,576,709	-0.11(-0.19%)
Apr 29, 2008	55.17	55.84	54.80	55.52	723,897	-0.04(-0.08%)
Apr 28, 2008	54.50	55.83	54.50	55.56	993,754	-0.57(-1.01%)
Apr 25, 2008	55.82	56.55	55.08	56.12	2,083,507	+0.33(+0.59%)
Apr 24, 2008	55.58	56.33	54.69	55.80	1,722,373	+0.01(+0.01%)
Apr 23, 2008	55.79	56.37	54.89	55.79	1,504,200	+0.74(+1.34%)
Apr 22, 2008	54.45	56.47	54.34	55.05	2,877,791	+2.38(+4.52%)
Apr 21, 2008	51.86	52.67	51.43	52.67	1,851,364	+0.31(+0.59%)
Apr 18, 2008	53.27	53.31	51.78	52.36	1,441,252	-0.15(-0.28%)
Apr 17, 2008	52.11	52.54	51.00	52.51	1,123,372	+0.21(+0.41%)
Apr 16, 2008	51.55	52.34	50.91	52.29	1,818,870	+1.13(+2.21%)
Apr 15, 2008	50.09	51.16	49.82	51.16	3,374,203	+1.53(+3.08%)
Apr 14, 2008	50.70	50.93	49.56	49.63	1,294,720	-1.34(-2.64%)
Apr 11, 2008	51.87	52.73	50.26	50.98	1,291,757	-1.31(-2.51%)
Apr 10, 2008	51.11	52.49	50.72	52.29	1,356,653	+1.53(+3.01%)
Apr 09, 2008	52.09	52.89	50.64	50.76	1,181,163	-1.40(-2.68%)
Apr 08, 2008	53.44	53.44	51.75	52.16	1,336,066	-1.28(-2.40%)
Apr 07, 2008	53.42	53.94	52.79	53.44	1,192,330	+0.61(+1.15%)
Apr 04, 2008	53.80	54.06	52.57	52.83	1,316,301	-0.31(-0.58%)
Apr 03, 2008	51.57	53.47	51.16	53.14	1,187,808	+1.38(+2.66%)
Apr 02, 2008	51.79	51.79	49.70	51.77	1,542,710	+0.13(+0.24%)

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.