Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.99	20.23	18.13	19.29	98,364,728	-0.58(-2.93%)
Jun 27, 2008	20.20	20.56	19.60	19.87	103,104,632	-0.18(-0.89%)
Jun 26, 2008	20.91	20.91	19.98	20.05	118,978,448	-1.45(-6.76%)
Jun 25, 2008	21.73	22.58	21.29	21.50	89,785,616	-0.01(-0.04%)
Jun 24, 2008	20.98	21.69	20.65	21.51	92,507,264	+0.60(+2.86%)
Jun 23, 2008	21.96	22.03	20.87	20.91	86,289,016	-0.99(-4.50%)
Jun 20, 2008	22.07	22.71	21.78	21.90	111,271,512	-0.84(-3.70%)
Jun 19, 2008	23.00	23.01	21.80	22.74	129,262,136	-0.19(-0.81%)
Jun 18, 2008	23.31	23.39	22.63	22.92	90,372,528	-0.70(-2.98%)
Jun 17, 2008	24.82	24.96	23.57	23.63	55,114,616	-0.87(-3.56%)
Jun 16, 2008	23.97	24.86	23.80	24.50	55,923,156	+0.44(+1.81%)
Jun 13, 2008	24.06	24.16	23.47	24.06	63,696,020	+0.27(+1.15%)
Jun 12, 2008	23.47	24.27	23.43	23.79	75,654,736	+0.48(+2.04%)
Jun 11, 2008	24.28	24.39	23.30	23.31	84,796,696	-0.62(-2.60%)
Jun 10, 2008	24.23	24.67	23.69	23.93	76,622,040	+0.01(+0.03%)
Jun 09, 2008	24.87	24.93	23.71	23.93	86,518,584	-0.72(-2.92%)
Jun 06, 2008	25.57	25.61	24.56	24.65	86,852,448	-1.20(-4.66%)
Jun 05, 2008	25.97	26.17	25.50	25.85	65,022,892	+0.00(+0.00%)
Jun 04, 2008	26.11	26.34	25.70	25.85	75,662,624	-1.07(-3.96%)
Jun 03, 2008	27.31	27.42	26.58	26.92	59,344,756	-0.22(-0.80%)
Jun 02, 2008	27.34	27.43	26.83	27.13	49,239,588	-0.35(-1.26%)
May 30, 2008	28.12	28.18	27.46	27.48	39,559,648	-0.48(-1.71%)
May 29, 2008	27.30	28.10	27.21	27.96	46,996,312	+0.59(+2.16%)
May 28, 2008	27.83	27.86	26.87	27.37	57,702,856	-0.24(-0.88%)
May 27, 2008	27.49	27.76	27.24	27.61	46,992,204	+0.19(+0.71%)
May 26, 2008	27.94	27.97	27.39	27.42	0	+0.00(+0.00%)
May 23, 2008	27.94	27.97	27.39	27.42	52,511,356	-0.65(-2.30%)
May 22, 2008	28.08	28.55	27.87	28.06	49,911,316	+0.08(+0.29%)
May 21, 2008	28.60	28.73	27.88	27.98	54,815,856	-0.61(-2.15%)
May 20, 2008	28.96	29.05	28.50	28.60	45,216,084	-0.57(-1.97%)
May 19, 2008	29.27	29.67	28.81	29.17	46,767,716	-0.06(-0.19%)
May 16, 2008	29.72	29.75	29.12	29.23	39,760,456	-0.44(-1.47%)
May 15, 2008	29.80	29.81	29.18	29.66	57,968,192	-0.07(-0.24%)
May 14, 2008	29.69	29.90	29.49	29.74	35,571,364	+0.15(+0.52%)
May 13, 2008	30.27	30.38	29.49	29.58	43,900,320	-0.67(-2.22%)
May 12, 2008	29.75	30.37	29.70	30.25	33,054,818	+0.64(+2.16%)
May 09, 2008	30.07	30.28	29.52	29.61	53,280,416	-0.55(-1.82%)
May 08, 2008	30.88	30.96	30.08	30.16	44,553,932	-0.54(-1.76%)
May 07, 2008	31.74	31.85	30.58	30.71	45,233,812	-1.00(-3.16%)
May 06, 2008	31.24	31.87	30.79	31.71	44,057,024	+0.22(+0.69%)
May 05, 2008	31.84	31.94	31.36	31.49	40,551,036	-0.66(-2.06%)
May 02, 2008	32.40	32.85	31.83	32.15	54,891,064	+0.32(+1.02%)
May 01, 2008	30.43	31.91	30.35	31.83	51,388,712	+1.49(+4.93%)
Apr 30, 2008	30.71	31.06	30.24	30.33	41,768,824	-0.26(-0.85%)
Apr 29, 2008	30.76	31.05	30.46	30.59	34,971,388	-0.26(-0.84%)
Apr 28, 2008	31.01	31.17	30.59	30.85	30,007,892	-0.10(-0.31%)
Apr 25, 2008	30.92	31.26	30.33	30.95	42,900,912	+0.35(+1.14%)
Apr 24, 2008	29.91	30.86	29.81	30.60	49,172,620	+0.82(+2.74%)
Apr 23, 2008	30.06	30.16	29.49	29.78	37,407,836	-0.11(-0.38%)
Apr 22, 2008	30.40	30.48	29.66	29.90	52,145,868	-0.49(-1.62%)
Apr 21, 2008	30.54	30.91	30.19	30.39	47,438,808	-0.77(-2.46%)
Apr 18, 2008	31.09	32.01	30.80	31.16	59,764,852	+0.88(+2.91%)
Apr 17, 2008	29.66	30.50	29.29	30.28	37,250,964	+0.40(+1.32%)
Apr 16, 2008	29.41	29.88	29.19	29.88	47,167,664	+1.13(+3.93%)
Apr 15, 2008	29.18	29.46	28.50	28.75	54,874,508	+0.00(+0.00%)
Apr 14, 2008	29.41	29.53	28.64	28.75	54,689,904	-1.10(-3.68%)
Apr 11, 2008	30.04	30.61	29.74	29.85	44,239,064	-0.61(-1.99%)
Apr 10, 2008	30.66	30.95	30.19	30.46	46,291,296	-0.19(-0.63%)
Apr 09, 2008	31.21	31.35	30.59	30.65	39,525,492	-0.36(-1.17%)
Apr 08, 2008	31.66	31.76	30.91	31.01	49,044,380	-0.91(-2.84%)
Apr 07, 2008	32.20	32.65	31.80	31.92	39,760,176	+0.07(+0.23%)
Apr 04, 2008	32.50	32.55	31.76	31.85	38,851,776	-0.78(-2.38%)
Apr 03, 2008	32.07	32.86	31.71	32.62	38,423,660	+0.06(+0.17%)
Apr 02, 2008	33.04	33.83	32.34	32.56	50,154,356	-0.45(-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.