Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	50.06	50.43	49.74	50.03	3,466,415	+0.11(+0.22%)
Jun 27, 2008	50.17	50.47	49.73	49.92	3,745,442	-0.30(-0.59%)
Jun 26, 2008	51.24	51.24	50.18	50.22	2,929,388	-1.46(-2.82%)
Jun 25, 2008	51.67	52.25	51.56	51.68	4,001,031	+0.25(+0.48%)
Jun 24, 2008	51.25	51.87	50.90	51.43	2,623,341	-0.03(-0.06%)
Jun 23, 2008	51.76	51.76	51.34	51.46	2,372,269	-0.08(-0.15%)
Jun 20, 2008	51.97	52.12	51.39	51.54	3,208,972	-0.95(-1.81%)
Jun 19, 2008	52.50	52.60	52.02	52.49	2,196,791	-0.02(-0.04%)
Jun 18, 2008	52.63	52.76	52.25	52.51	1,640,160	-0.52(-0.98%)
Jun 17, 2008	53.63	53.75	52.99	53.03	1,749,011	-0.30(-0.57%)
Jun 16, 2008	52.92	53.62	52.92	53.34	1,844,396	+0.01(+0.03%)
Jun 13, 2008	52.98	53.42	52.64	53.32	2,164,847	+0.65(+1.24%)
Jun 12, 2008	52.89	53.23	52.34	52.67	2,601,658	-0.04(-0.07%)
Jun 11, 2008	53.38	53.42	52.55	52.71	2,348,733	-0.75(-1.40%)
Jun 10, 2008	53.59	53.79	53.18	53.45	2,930,617	-0.12(-0.23%)
Jun 09, 2008	53.87	54.10	53.26	53.58	2,883,314	+0.01(+0.03%)
Jun 06, 2008	54.89	54.92	53.46	53.56	2,816,377	-1.76(-3.18%)
Jun 05, 2008	54.38	55.32	54.32	55.32	2,631,155	+1.12(+2.06%)
Jun 04, 2008	54.26	54.71	54.02	54.21	3,071,432	-0.18(-0.33%)
Jun 03, 2008	55.06	55.06	54.10	54.39	2,542,360	-0.41(-0.75%)
Jun 02, 2008	55.23	55.26	54.50	54.80	2,159,526	-0.50(-0.90%)
May 30, 2008	55.55	55.55	55.24	55.30	2,819,427	-0.07(-0.12%)
May 29, 2008	55.04	55.71	54.92	55.37	2,798,373	+0.30(+0.54%)
May 28, 2008	55.00	55.09	54.55	55.07	1,972,347	+0.12(+0.22%)
May 27, 2008	54.77	55.01	54.50	54.95	3,355,968	+0.22(+0.41%)
May 26, 2008	55.41	55.41	54.68	54.72	0	+0.00(+0.00%)
May 23, 2008	55.41	55.41	54.68	54.72	3,194,420	-0.79(-1.42%)
May 22, 2008	55.54	55.84	55.46	55.51	3,384,238	-0.01(-0.03%)
May 21, 2008	56.53	56.55	55.43	55.52	2,452,845	-0.86(-1.53%)
May 20, 2008	56.72	56.78	56.19	56.39	2,846,127	-0.53(-0.92%)
May 19, 2008	56.88	57.38	56.71	56.91	1,075,177	+0.13(+0.22%)
May 16, 2008	56.89	57.03	56.38	56.79	1,475,917	+0.07(+0.13%)
May 15, 2008	56.29	56.72	56.10	56.71	1,312,111	+0.54(+0.97%)
May 14, 2008	56.22	56.57	56.13	56.17	1,183,153	+0.28(+0.51%)
May 13, 2008	56.20	56.20	55.70	55.89	1,975,064	-0.08(-0.14%)
May 12, 2008	55.55	56.01	55.34	55.97	1,855,475	+0.55(+0.99%)
May 09, 2008	55.43	55.64	55.23	55.42	1,903,690	-0.40(-0.71%)
May 08, 2008	55.86	55.96	55.41	55.81	1,688,630	+0.15(+0.27%)
May 07, 2008	56.84	56.84	55.58	55.66	2,869,891	-1.13(-1.99%)
May 06, 2008	55.92	56.87	55.79	56.79	2,246,978	+0.50(+0.89%)
May 05, 2008	56.51	56.60	56.13	56.29	1,575,363	-0.27(-0.47%)
May 02, 2008	56.93	56.98	56.29	56.56	2,776,163	+0.21(+0.37%)
May 01, 2008	55.31	56.39	55.31	56.35	2,234,358	+0.91(+1.65%)
Apr 30, 2008	55.60	56.25	55.39	55.44	1,866,618	-0.13(-0.23%)
Apr 29, 2008	55.68	55.89	55.42	55.57	4,607,809	-0.23(-0.42%)
Apr 28, 2008	55.84	56.06	55.67	55.80	1,414,925	-0.08(-0.14%)
Apr 25, 2008	55.67	55.92	55.08	55.88	2,357,020	+0.54(+0.98%)
Apr 24, 2008	54.82	55.63	54.52	55.34	2,684,634	+0.56(+1.02%)
Apr 23, 2008	54.95	55.16	54.52	54.78	1,340,267	-0.08(-0.15%)
Apr 22, 2008	55.06	55.11	54.66	54.86	1,570,800	-0.26(-0.47%)
Apr 21, 2008	55.21	55.26	54.87	55.12	1,151,859	-0.46(-0.83%)
Apr 18, 2008	55.74	55.74	55.27	55.58	2,058,743	+0.91(+1.67%)
Apr 17, 2008	54.41	54.87	54.31	54.67	1,948,659	+0.14(+0.25%)
Apr 16, 2008	53.86	54.65	53.74	54.53	2,068,656	+1.19(+2.23%)
Apr 15, 2008	53.39	53.47	52.92	53.34	2,068,756	+0.25(+0.48%)
Apr 14, 2008	53.18	53.29	52.91	53.09	1,657,635	-0.20(-0.38%)
Apr 11, 2008	53.75	54.02	53.20	53.29	1,153,125	-0.98(-1.81%)
Apr 10, 2008	54.34	54.68	53.98	54.28	1,575,141	-0.10(-0.19%)
Apr 09, 2008	54.94	55.01	54.18	54.38	1,994,114	-0.52(-0.95%)
Apr 08, 2008	54.82	55.03	54.63	54.90	2,223,450	-0.23(-0.42%)
Apr 07, 2008	55.24	55.68	54.98	55.13	2,121,895	+0.33(+0.59%)
Apr 04, 2008	55.01	55.34	54.68	54.81	2,289,811	-0.24(-0.43%)
Apr 03, 2008	54.65	55.27	54.54	55.05	3,630,402	+0.17(+0.32%)
Apr 02, 2008	55.04	55.35	54.68	54.87	5,101,332	-0.05(-0.09%)

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.