Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	51.40	53.36	50.63	50.64	1,790,004	+0.41(+0.83%)
Jun 27, 2008	48.89	50.37	47.82	50.22	1,308,726	+0.25(+0.50%)
Jun 26, 2008	50.74	51.33	49.22	49.97	641,936	-1.31(-2.55%)
Jun 25, 2008	50.56	51.84	49.74	51.28	806,971	+0.41(+0.82%)
Jun 24, 2008	51.03	52.43	50.86	50.86	688,680	-0.98(-1.89%)
Jun 23, 2008	52.72	52.72	50.47	51.84	1,137,933	-0.67(-1.28%)
Jun 20, 2008	53.38	53.90	51.86	52.52	1,336,617	-1.29(-2.41%)
Jun 19, 2008	53.99	55.24	53.04	53.81	1,115,189	+0.95(+1.80%)
Jun 18, 2008	53.74	54.15	52.33	52.86	588,998	-0.82(-1.52%)
Jun 17, 2008	53.25	54.18	52.80	53.68	871,439	+0.97(+1.85%)
Jun 16, 2008	51.75	53.36	50.91	52.70	939,747	+1.18(+2.29%)
Jun 13, 2008	50.18	51.52	50.08	51.52	744,601	+1.36(+2.72%)
Jun 12, 2008	51.23	51.57	49.76	50.16	552,536	-0.78(-1.53%)
Jun 11, 2008	51.72	52.09	50.39	50.94	880,235	+0.12(+0.23%)
Jun 10, 2008	50.24	50.90	49.89	50.82	750,244	-0.22(-0.43%)
Jun 09, 2008	51.69	52.26	50.13	51.04	856,366	+0.13(+0.25%)
Jun 06, 2008	49.80	51.79	49.74	50.91	1,264,195	+0.99(+1.98%)
Jun 05, 2008	48.37	49.93	48.03	49.93	573,107	+1.79(+3.71%)
Jun 04, 2008	48.67	49.59	47.84	48.14	941,772	-0.54(-1.11%)
Jun 03, 2008	47.07	49.29	46.51	48.68	2,073,077	+2.34(+5.06%)
Jun 02, 2008	45.82	46.56	45.01	46.34	860,225	+0.45(+0.99%)
May 30, 2008	46.37	46.67	44.99	45.88	914,845	-0.43(-0.92%)
May 29, 2008	47.36	47.36	45.81	46.31	927,526	-1.10(-2.32%)
May 28, 2008	45.97	47.66	45.29	47.41	1,109,027	+1.60(+3.48%)
May 27, 2008	44.56	45.92	44.40	45.81	648,559	+1.25(+2.81%)
May 26, 2008	46.18	46.48	44.12	44.56	0	+0.00(+0.00%)
May 23, 2008	46.18	46.48	44.12	44.56	740,311	-1.82(-3.92%)
May 22, 2008	45.73	46.51	45.19	46.38	968,775	+0.70(+1.53%)
May 21, 2008	45.78	46.49	45.04	45.68	1,218,297	+0.33(+0.72%)
May 20, 2008	45.80	45.80	44.16	45.36	868,855	+0.02(+0.04%)
May 19, 2008	44.49	45.87	44.31	45.34	1,177,460	+1.04(+2.36%)
May 16, 2008	44.64	45.19	43.90	44.29	670,575	-0.14(-0.31%)
May 15, 2008	43.89	44.54	43.81	44.43	404,540	+0.63(+1.45%)
May 14, 2008	43.99	45.22	43.57	43.80	807,030	-0.23(-0.53%)
May 13, 2008	43.37	44.03	42.50	44.03	856,945	+0.96(+2.23%)
May 12, 2008	41.91	43.37	41.03	43.07	667,687	+1.28(+3.05%)
May 09, 2008	42.22	42.22	41.10	41.79	435,718	-0.47(-1.10%)
May 08, 2008	42.40	42.55	41.60	42.26	829,133	+0.11(+0.25%)
May 07, 2008	42.80	43.66	41.84	42.15	1,031,766	-0.34(-0.80%)
May 06, 2008	43.63	43.63	42.02	42.49	1,207,197	-0.16(-0.37%)
May 05, 2008	41.79	43.05	41.18	42.65	879,419	+0.96(+2.31%)
May 02, 2008	40.14	42.36	40.14	41.69	1,174,385	+1.71(+4.28%)
May 01, 2008	39.59	41.11	39.12	39.98	1,981,956	+0.38(+0.95%)
Apr 30, 2008	42.11	42.85	38.72	39.60	2,768,064	-2.02(-4.86%)
Apr 29, 2008	44.33	46.42	39.69	41.62	2,470,452	-3.65(-8.05%)
Apr 28, 2008	45.46	46.49	44.14	45.27	1,450,794	-0.22(-0.48%)
Apr 25, 2008	42.87	46.15	42.87	45.49	888,778	+2.43(+5.63%)
Apr 24, 2008	46.61	46.61	42.62	43.06	1,656,767	-3.27(-7.07%)
Apr 23, 2008	46.89	47.46	45.88	46.34	681,166	-0.27(-0.58%)
Apr 22, 2008	47.81	47.95	46.20	46.61	1,227,216	-1.19(-2.49%)
Apr 21, 2008	44.82	47.92	44.78	47.79	1,453,348	+2.71(+6.01%)
Apr 18, 2008	44.51	45.87	43.68	45.09	1,316,119	-0.25(-0.55%)
Apr 17, 2008	45.46	46.19	44.53	45.34	1,019,300	+0.20(+0.45%)
Apr 16, 2008	44.39	45.34	43.60	45.14	1,514,000	+1.77(+4.07%)
Apr 15, 2008	43.92	44.43	42.46	43.37	593,586	-0.33(-0.76%)
Apr 14, 2008	42.48	44.17	42.41	43.70	912,823	+1.29(+3.05%)
Apr 11, 2008	42.53	42.93	41.82	42.41	554,348	-0.45(-1.06%)
Apr 10, 2008	42.06	43.00	41.38	42.86	729,121	+0.59(+1.40%)
Apr 09, 2008	43.28	43.60	42.01	42.27	789,841	-0.87(-2.01%)
Apr 08, 2008	42.42	43.85	41.80	43.14	715,820	+0.80(+1.89%)
Apr 07, 2008	43.54	44.50	41.96	42.34	1,008,220	-0.55(-1.29%)
Apr 04, 2008	42.33	43.35	41.23	42.89	2,230,686	+2.63(+6.54%)
Apr 03, 2008	38.88	40.88	38.68	40.26	724,784	+1.11(+2.84%)
Apr 02, 2008	39.03	39.59	38.22	39.15	908,392	+0.04(+0.10%)

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.