Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	50.57	54.50	50.00	53.86	1,910,110	+2.81(+5.50%)
Jun 27, 2008	58.12	58.12	50.50	51.05	3,614,845	-7.87(-13.36%)
Jun 26, 2008	61.67	61.67	58.64	58.92	1,324,691	-3.26(-5.24%)
Jun 25, 2008	61.04	62.50	60.27	62.18	863,569	+1.23(+2.02%)
Jun 24, 2008	62.69	62.82	60.92	60.95	1,041,189	-2.61(-4.11%)
Jun 23, 2008	62.52	64.24	61.50	63.56	863,172	-0.30(-0.47%)
Jun 20, 2008	65.72	65.72	63.12	63.86	1,269,023	-1.86(-2.83%)
Jun 19, 2008	65.92	66.50	64.69	65.72	549,253	-0.47(-0.71%)
Jun 18, 2008	66.50	66.56	64.76	66.19	1,202,091	-0.81(-1.21%)
Jun 17, 2008	67.84	67.84	66.03	67.00	1,244,356	-0.47(-0.70%)
Jun 16, 2008	66.00	67.50	65.60	67.47	1,742,275	+0.97(+1.46%)
Jun 13, 2008	65.29	66.60	64.64	66.50	1,277,936	+1.21(+1.85%)
Jun 12, 2008	64.78	65.85	64.58	65.29	1,403,767	+0.01(+0.02%)
Jun 11, 2008	66.24	66.49	64.94	65.28	1,557,445	-0.55(-0.84%)
Jun 10, 2008	65.18	66.50	63.66	65.83	2,131,723	-0.01(-0.02%)
Jun 09, 2008	67.56	67.56	60.00	65.84	7,219,658	-2.05(-3.02%)
Jun 06, 2008	68.98	68.98	67.39	67.89	1,632,886	-2.04(-2.92%)
Jun 05, 2008	67.92	70.00	67.16	69.93	1,387,286	+2.56(+3.80%)
Jun 04, 2008	65.26	68.50	65.26	67.37	1,399,244	+1.72(+2.62%)
Jun 03, 2008	66.37	67.41	64.96	65.65	1,136,140	-0.74(-1.11%)
Jun 02, 2008	68.14	69.00	65.85	66.39	823,353	-2.28(-3.32%)
May 30, 2008	68.38	69.62	68.25	68.67	2,063,428	+0.01(+0.01%)
May 29, 2008	68.29	68.70	67.47	68.66	1,040,172	+1.01(+1.49%)
May 28, 2008	67.76	68.21	66.85	67.65	837,410	+0.90(+1.35%)
May 27, 2008	66.45	67.65	64.79	66.75	1,142,647	+1.79(+2.76%)
May 26, 2008	64.90	65.02	63.30	64.96	0	+0.00(+0.00%)
May 23, 2008	64.90	65.02	63.30	64.96	869,363	-0.04(-0.06%)
May 22, 2008	65.45	66.00	64.99	65.00	995,090	-0.39(-0.60%)
May 21, 2008	67.85	68.75	65.31	65.39	2,010,103	-2.61(-3.84%)
May 20, 2008	68.19	68.46	65.89	68.00	2,599,638	-1.30(-1.88%)
May 19, 2008	70.74	71.64	68.92	69.30	2,713,588	-0.30(-0.43%)
May 16, 2008	71.37	71.90	68.80	69.60	3,307,641	-2.48(-3.44%)
May 15, 2008	66.33	72.08	64.25	72.08	3,755,810	+5.76(+8.69%)
May 14, 2008	67.25	67.46	65.67	66.32	1,860,918	+0.17(+0.26%)
May 13, 2008	65.00	67.19	64.72	66.15	1,851,865	+1.36(+2.10%)
May 12, 2008	64.54	65.46	63.00	64.79	1,066,167	+0.74(+1.16%)
May 09, 2008	63.97	64.60	63.10	64.05	274,193	+0.01(+0.02%)
May 08, 2008	64.19	64.99	63.28	64.04	845,004	+0.28(+0.44%)
May 07, 2008	66.94	68.29	62.76	63.76	1,977,783	-3.63(-5.39%)
May 06, 2008	67.55	68.27	65.97	67.39	1,214,891	-0.19(-0.28%)
May 05, 2008	68.36	69.25	66.75	67.58	931,621	-1.18(-1.72%)
May 02, 2008	71.50	71.50	67.53	68.76	1,444,017	-1.48(-2.11%)
May 01, 2008	66.64	70.73	65.55	70.24	2,485,882	+3.60(+5.40%)
Apr 30, 2008	68.41	68.98	66.50	66.64	3,353,099	-1.80(-2.63%)
Apr 29, 2008	67.97	68.45	66.50	68.44	1,728,534	+1.11(+1.65%)
Apr 28, 2008	65.20	69.47	65.07	67.33	2,828,383	+2.49(+3.84%)
Apr 25, 2008	61.55	65.48	61.16	64.84	2,555,334	+3.32(+5.40%)
Apr 24, 2008	60.34	61.75	58.35	61.52	2,941,238	-0.17(-0.28%)
Apr 23, 2008	64.63	64.88	60.55	61.69	7,789,175	+3.67(+6.33%)
Apr 22, 2008	56.09	59.30	54.22	58.02	6,439,109	+1.95(+3.48%)
Apr 21, 2008	58.99	59.12	55.63	56.07	2,408,194	-2.40(-4.10%)
Apr 18, 2008	56.85	60.75	56.85	58.47	3,986,529	+3.45(+6.27%)
Apr 17, 2008	53.49	55.62	53.00	55.02	1,994,373	+1.06(+1.96%)
Apr 16, 2008	52.80	55.00	52.80	53.96	1,987,513	+2.24(+4.33%)
Apr 15, 2008	51.85	52.50	51.35	51.72	1,236,985	-0.13(-0.25%)
Apr 14, 2008	52.01	52.48	51.20	51.85	1,137,646	-0.65(-1.24%)
Apr 11, 2008	53.00	53.76	51.80	52.50	1,059,256	-1.41(-2.62%)
Apr 10, 2008	52.03	56.15	52.03	53.91	1,884,561	+1.31(+2.49%)
Apr 09, 2008	54.00	54.89	51.67	52.60	2,027,473	-0.67(-1.26%)
Apr 08, 2008	49.94	54.14	49.00	53.27	2,281,402	+2.68(+5.30%)
Apr 07, 2008	51.95	52.25	49.71	50.59	1,567,564	+0.10(+0.20%)
Apr 04, 2008	47.00	52.00	46.28	50.49	2,589,628	+2.52(+5.25%)
Apr 03, 2008	42.90	48.06	42.33	47.97	3,141,911	+4.29(+9.82%)
Apr 02, 2008	46.01	46.62	43.06	43.68	1,987,368	-2.07(-4.52%)

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.