Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	51.69	52.77	51.16	52.21	6,723,105	+0.54(+1.05%)
Jun 27, 2008	51.20	52.08	50.78	51.66	13,355,462	-0.09(-0.17%)
Jun 26, 2008	52.35	52.90	50.90	51.75	10,707,633	-1.49(-2.80%)
Jun 25, 2008	54.63	55.07	53.09	53.24	9,726,695	-1.29(-2.36%)
Jun 24, 2008	55.38	56.22	54.23	54.53	7,974,411	-1.55(-2.76%)
Jun 23, 2008	55.83	56.27	54.83	56.08	6,553,363	+0.80(+1.45%)
Jun 20, 2008	56.09	56.45	54.70	55.27	7,737,827	-0.95(-1.69%)
Jun 19, 2008	56.45	56.71	56.02	56.22	4,653,065	-0.27(-0.49%)
Jun 18, 2008	56.98	57.79	56.29	56.50	6,150,426	-0.83(-1.44%)
Jun 17, 2008	58.55	58.63	57.32	57.32	5,033,987	-1.01(-1.74%)
Jun 16, 2008	56.87	58.78	56.56	58.34	8,305,644	+1.94(+3.44%)
Jun 13, 2008	56.92	57.27	55.96	56.40	8,993,129	-0.03(-0.05%)
Jun 12, 2008	57.54	58.29	55.82	56.43	9,472,357	-0.75(-1.32%)
Jun 11, 2008	59.35	59.35	56.85	57.18	8,838,249	-1.93(-3.26%)
Jun 10, 2008	59.42	59.88	58.44	59.10	6,557,656	-0.01(-0.02%)
Jun 09, 2008	59.31	59.52	58.63	59.12	5,149,633	+0.27(+0.45%)
Jun 06, 2008	59.35	60.54	58.75	58.85	8,781,947	-1.11(-1.86%)
Jun 05, 2008	58.71	60.04	58.16	59.96	7,862,296	+1.59(+2.73%)
Jun 04, 2008	58.23	59.23	58.09	58.37	4,818,295	-0.20(-0.35%)
Jun 03, 2008	58.63	58.90	57.47	58.57	8,068,328	+0.11(+0.19%)
Jun 02, 2008	58.86	59.64	58.00	58.47	5,141,382	-0.41(-0.69%)
May 30, 2008	59.17	59.54	58.75	58.87	5,275,959	+0.00(+0.00%)
May 29, 2008	59.71	59.86	58.49	58.87	7,218,175	-0.90(-1.50%)
May 28, 2008	57.94	59.96	57.58	59.77	9,001,517	+1.97(+3.41%)
May 27, 2008	58.21	58.41	56.91	57.80	6,686,296	-0.41(-0.70%)
May 26, 2008	58.37	58.93	57.21	58.21	0	+0.00(+0.00%)
May 23, 2008	58.37	58.93	57.21	58.21	5,210,006	-0.38(-0.65%)
May 22, 2008	59.19	59.62	58.06	58.59	7,489,024	-0.64(-1.08%)
May 21, 2008	59.58	60.72	59.08	59.23	8,465,636	-0.13(-0.22%)
May 20, 2008	58.31	59.71	57.84	59.36	10,487,650	+0.88(+1.50%)
May 19, 2008	60.58	60.87	58.08	58.48	12,931,760	-1.98(-3.27%)
May 16, 2008	60.61	60.90	59.91	60.46	8,285,644	-0.06(-0.10%)
May 15, 2008	59.49	60.57	59.08	60.51	18,174,238	+1.71(+2.90%)
May 14, 2008	61.76	61.88	58.44	58.81	44,606,188	-6.47(-9.91%)
May 13, 2008	65.14	65.67	64.29	65.28	7,204,261	+0.59(+0.92%)
May 12, 2008	63.33	65.06	62.63	64.68	5,919,896	+2.21(+3.55%)
May 09, 2008	62.61	62.72	61.23	62.47	4,528,053	-0.37(-0.59%)
May 08, 2008	61.86	62.84	61.57	62.84	4,240,623	+1.34(+2.18%)
May 07, 2008	62.46	63.25	61.20	61.50	4,740,779	-0.80(-1.29%)
May 06, 2008	60.58	62.39	60.58	62.30	5,040,229	+1.24(+2.03%)
May 05, 2008	61.51	62.09	59.97	61.06	5,802,454	-0.63(-1.02%)
May 02, 2008	61.95	61.95	60.49	61.69	5,578,706	+0.61(+1.00%)
May 01, 2008	60.88	61.30	58.66	61.09	8,120,670	+0.24(+0.39%)
Apr 30, 2008	60.99	62.44	60.44	60.85	7,633,243	-0.01(-0.02%)
Apr 29, 2008	64.59	64.73	60.59	60.86	8,895,003	-3.94(-6.08%)
Apr 28, 2008	65.68	66.04	64.68	64.80	4,512,339	-0.34(-0.52%)
Apr 25, 2008	64.78	65.36	63.76	65.14	5,577,218	+0.80(+1.25%)
Apr 24, 2008	65.49	65.49	63.06	64.34	7,813,634	-0.87(-1.33%)
Apr 23, 2008	66.91	66.95	65.07	65.20	5,206,864	-1.31(-1.97%)
Apr 22, 2008	67.67	67.85	65.61	66.51	5,592,561	-1.05(-1.55%)
Apr 21, 2008	67.06	68.07	66.59	67.56	5,583,178	+0.48(+0.72%)
Apr 18, 2008	65.86	68.68	65.86	67.08	12,469,530	+2.27(+3.50%)
Apr 17, 2008	65.21	66.15	63.62	64.81	7,317,056	-0.46(-0.70%)
Apr 16, 2008	63.15	65.36	62.93	65.27	14,584,033	+2.87(+4.59%)
Apr 15, 2008	62.77	63.32	61.59	62.40	4,202,659	+0.16(+0.26%)
Apr 14, 2008	62.32	62.97	61.88	62.24	3,979,466	-0.22(-0.36%)
Apr 11, 2008	61.67	63.06	61.52	62.47	4,494,117	-0.43(-0.69%)
Apr 10, 2008	62.97	63.65	61.98	62.90	4,259,198	-0.01(-0.01%)
Apr 09, 2008	64.34	64.61	62.17	62.91	4,992,678	-1.27(-1.97%)
Apr 08, 2008	63.47	64.44	63.21	64.18	4,364,586	+0.20(+0.31%)
Apr 07, 2008	62.50	64.78	62.50	63.98	9,303,182	+1.93(+3.10%)
Apr 04, 2008	60.29	63.06	59.79	62.06	9,208,092	+1.98(+3.30%)
Apr 03, 2008	57.54	60.38	57.50	60.07	7,847,611	+2.30(+3.98%)
Apr 02, 2008	58.76	59.41	57.40	57.77	8,204,848	-0.88(-1.51%)

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.