Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.95	19.18	17.19	18.29	103,754,224	-0.55(-2.93%)
Jun 27, 2008	19.15	19.49	18.58	18.84	108,753,832	-0.17(-0.89%)
Jun 26, 2008	19.83	19.83	18.95	19.01	125,497,392	-1.38(-6.76%)
Jun 25, 2008	20.60	21.40	20.19	20.39	94,705,056	-0.01(-0.04%)
Jun 24, 2008	19.89	20.56	19.57	20.39	97,575,832	+0.57(+2.86%)
Jun 23, 2008	20.82	20.88	19.79	19.83	91,016,872	-0.93(-4.50%)
Jun 20, 2008	20.92	21.53	20.65	20.76	117,368,184	-0.80(-3.70%)
Jun 19, 2008	21.80	21.81	20.67	21.56	136,344,528	-0.18(-0.81%)
Jun 18, 2008	22.10	22.18	21.45	21.73	95,324,128	-0.67(-2.98%)
Jun 17, 2008	23.53	23.66	22.35	22.40	58,134,400	-0.83(-3.56%)
Jun 16, 2008	22.73	23.56	22.56	23.23	58,987,236	+0.41(+1.81%)
Jun 13, 2008	22.81	22.91	22.25	22.81	67,185,984	+0.26(+1.16%)
Jun 12, 2008	22.25	23.01	22.22	22.55	79,799,936	+0.45(+2.05%)
Jun 11, 2008	23.02	23.12	22.09	22.10	89,442,792	-0.59(-2.60%)
Jun 10, 2008	22.97	23.39	22.46	22.69	80,820,240	+0.01(+0.03%)
Jun 09, 2008	23.58	23.63	22.48	22.68	91,259,024	-0.68(-2.92%)
Jun 06, 2008	24.25	24.28	23.28	23.37	91,611,176	-1.14(-4.66%)
Jun 05, 2008	24.62	24.81	24.18	24.51	68,585,560	+0.00(+0.00%)
Jun 04, 2008	24.75	24.98	24.37	24.51	79,808,248	-1.01(-3.96%)
Jun 03, 2008	25.89	25.99	25.20	25.52	62,596,312	-0.21(-0.80%)
Jun 02, 2008	25.92	26.00	25.43	25.72	51,937,472	-0.33(-1.26%)
May 30, 2008	26.66	26.71	26.03	26.05	41,727,156	-0.45(-1.71%)
May 29, 2008	25.88	26.64	25.79	26.51	49,571,284	+0.56(+2.16%)
May 28, 2008	26.38	26.41	25.47	25.95	60,864,452	-0.23(-0.88%)
May 27, 2008	26.06	26.31	25.82	26.18	49,566,952	+0.18(+0.71%)
May 26, 2008	26.49	26.52	25.97	25.99	0	+0.00(+0.00%)
May 23, 2008	26.49	26.52	25.97	25.99	55,388,504	-0.61(-2.30%)
May 22, 2008	26.62	27.07	26.42	26.61	52,646,004	+0.08(+0.29%)
May 21, 2008	27.12	27.23	26.43	26.53	57,819,272	-0.58(-2.15%)
May 20, 2008	27.46	27.54	27.02	27.11	47,693,516	-0.54(-1.97%)
May 19, 2008	27.75	28.13	27.31	27.66	49,330,164	-0.05(-0.19%)
May 16, 2008	28.18	28.21	27.61	27.71	41,938,972	-0.41(-1.47%)
May 15, 2008	28.25	28.26	27.66	28.12	61,144,328	-0.07(-0.24%)
May 14, 2008	28.15	28.34	27.96	28.19	37,520,352	+0.15(+0.52%)
May 13, 2008	28.70	28.80	27.96	28.05	46,305,660	-0.64(-2.22%)
May 12, 2008	28.21	28.79	28.16	28.68	34,865,924	+0.61(+2.16%)
May 09, 2008	28.51	28.70	27.98	28.08	56,199,704	-0.52(-1.82%)
May 08, 2008	29.27	29.35	28.51	28.60	46,995,084	-0.51(-1.76%)
May 07, 2008	30.09	30.20	29.00	29.11	47,712,216	-0.95(-3.16%)
May 06, 2008	29.62	30.21	29.20	30.06	46,470,952	+0.21(+0.69%)
May 05, 2008	30.18	30.28	29.73	29.85	42,772,868	-0.63(-2.06%)
May 02, 2008	30.72	31.14	30.18	30.48	57,898,600	+0.31(+1.02%)
May 01, 2008	28.85	30.25	28.77	30.18	54,204,348	+1.42(+4.93%)
Apr 30, 2008	29.12	29.45	28.67	28.76	44,057,380	-0.25(-0.85%)
Apr 29, 2008	29.16	29.44	28.87	29.00	36,887,504	-0.25(-0.84%)
Apr 28, 2008	29.40	29.55	29.00	29.25	31,652,052	-0.09(-0.31%)
Apr 25, 2008	29.32	29.63	28.76	29.34	45,251,496	+0.33(+1.14%)
Apr 24, 2008	28.35	29.26	28.26	29.01	51,866,836	+0.77(+2.74%)
Apr 23, 2008	28.50	28.60	27.96	28.24	39,457,448	-0.11(-0.38%)
Apr 22, 2008	28.82	28.90	28.11	28.34	55,002,992	-0.47(-1.62%)
Apr 21, 2008	28.95	29.30	28.62	28.81	50,038,024	-0.73(-2.46%)
Apr 18, 2008	29.47	30.35	29.20	29.54	63,039,424	+0.84(+2.91%)
Apr 17, 2008	28.12	28.91	27.77	28.70	39,291,980	+0.38(+1.33%)
Apr 16, 2008	27.89	28.33	27.68	28.33	49,752,024	+1.07(+3.93%)
Apr 15, 2008	27.66	27.93	27.02	27.26	57,881,136	+0.00(+0.00%)
Apr 14, 2008	27.89	27.99	27.15	27.26	57,686,416	-1.04(-3.68%)
Apr 11, 2008	28.47	29.02	28.19	28.30	46,662,964	-0.57(-1.99%)
Apr 10, 2008	29.06	29.34	28.62	28.87	48,827,640	-0.18(-0.63%)
Apr 09, 2008	29.59	29.72	29.00	29.06	41,691,128	-0.34(-1.17%)
Apr 08, 2008	30.01	30.11	29.30	29.40	51,731,572	-0.86(-2.84%)
Apr 07, 2008	30.53	30.95	30.15	30.26	41,938,672	+0.07(+0.23%)
Apr 04, 2008	30.81	30.86	30.11	30.19	40,980,504	-0.74(-2.38%)
Apr 03, 2008	30.41	31.16	30.06	30.93	40,528,932	+0.05(+0.17%)
Apr 02, 2008	31.32	32.07	30.66	30.87	52,902,360	-0.43(-1.37%)

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.