Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	80.01	81.41	79.55	80.70	1,432,228	-0.47(-0.58%)
Jun 27, 2008	81.01	81.81	80.03	81.17	1,589,337	-0.11(-0.14%)
Jun 26, 2008	84.71	84.79	81.14	81.28	1,297,140	-4.40(-5.14%)
Jun 25, 2008	86.56	86.72	84.33	85.68	1,231,826	-0.90(-1.04%)
Jun 24, 2008	88.24	88.50	86.51	86.58	841,629	-1.61(-1.83%)
Jun 23, 2008	87.79	89.11	87.50	88.19	984,261	+0.84(+0.96%)
Jun 20, 2008	89.08	89.86	86.79	87.35	867,230	-2.56(-2.85%)
Jun 19, 2008	89.29	90.54	89.02	89.91	713,803	+0.49(+0.55%)
Jun 18, 2008	89.09	90.38	88.50	89.42	1,050,907	-0.40(-0.45%)
Jun 17, 2008	90.63	91.59	89.75	89.82	767,464	-0.52(-0.58%)
Jun 16, 2008	90.30	91.36	89.25	90.34	1,123,853	+0.33(+0.37%)
Jun 13, 2008	86.73	90.14	86.63	90.01	1,318,082	+4.01(+4.66%)
Jun 12, 2008	87.62	88.43	85.51	86.00	1,384,744	-1.48(-1.69%)
Jun 11, 2008	87.87	89.68	87.39	87.48	1,756,988	-0.39(-0.44%)
Jun 10, 2008	88.05	88.98	87.16	87.87	1,139,930	-1.30(-1.46%)
Jun 09, 2008	89.50	90.28	87.88	89.17	1,078,932	+0.50(+0.56%)
Jun 06, 2008	91.53	92.67	88.67	88.67	1,498,778	-3.77(-4.08%)
Jun 05, 2008	92.00	92.92	91.15	92.44	1,494,582	+1.18(+1.29%)
Jun 04, 2008	91.72	92.80	90.70	91.26	934,470	-0.56(-0.61%)
Jun 03, 2008	94.22	94.22	90.37	91.82	1,315,743	-1.36(-1.46%)
Jun 02, 2008	95.22	95.25	92.22	93.18	1,041,448	-1.60(-1.69%)
May 30, 2008	91.83	95.11	91.02	94.78	1,519,160	+3.70(+4.06%)
May 29, 2008	92.23	92.72	90.61	91.08	979,808	-1.15(-1.25%)
May 28, 2008	91.99	92.68	90.61	92.23	952,453	+0.84(+0.92%)
May 27, 2008	91.66	91.94	89.42	91.39	986,477	-0.26(-0.28%)
May 26, 2008	92.18	92.82	90.17	91.65	0	+0.00(+0.00%)
May 23, 2008	92.18	92.82	90.17	91.65	983,333	-0.87(-0.94%)
May 22, 2008	93.53	94.88	91.46	92.52	1,181,426	-1.17(-1.25%)
May 21, 2008	95.92	97.37	93.36	93.69	1,050,169	-2.22(-2.31%)
May 20, 2008	95.80	97.04	94.01	95.91	783,132	-0.24(-0.25%)
May 19, 2008	96.45	98.31	95.41	96.15	1,158,973	-0.30(-0.31%)
May 16, 2008	95.57	96.58	94.82	96.45	956,431	+1.23(+1.29%)
May 15, 2008	94.27	95.50	93.31	95.22	868,247	+1.19(+1.27%)
May 14, 2008	94.22	95.53	93.50	94.03	1,582,371	+0.09(+0.10%)
May 13, 2008	90.20	94.69	89.07	93.94	2,424,472	+5.02(+5.65%)
May 12, 2008	86.56	88.92	86.02	88.92	828,859	+2.16(+2.49%)
May 09, 2008	87.11	87.18	85.29	86.76	461,294	-1.31(-1.49%)
May 08, 2008	87.78	89.30	86.76	88.07	987,194	+0.49(+0.56%)
May 07, 2008	91.23	91.23	87.21	87.58	1,197,995	-3.33(-3.66%)
May 06, 2008	88.55	91.11	88.14	90.91	1,174,298	+1.83(+2.05%)
May 05, 2008	88.84	91.34	88.37	89.08	1,562,644	+0.61(+0.69%)
May 02, 2008	88.46	89.42	86.92	88.47	1,016,138	+0.69(+0.79%)
May 01, 2008	86.90	88.00	85.21	87.78	1,102,486	+1.45(+1.68%)
Apr 30, 2008	86.12	87.89	86.02	86.33	1,388,278	-0.16(-0.18%)
Apr 29, 2008	88.19	88.19	86.05	86.49	754,559	-1.65(-1.87%)
Apr 28, 2008	89.50	89.50	87.66	88.14	998,191	-1.07(-1.20%)
Apr 25, 2008	87.86	89.41	86.61	89.21	750,259	+2.02(+2.32%)
Apr 24, 2008	86.73	88.01	85.00	87.19	1,023,503	+0.31(+0.36%)
Apr 23, 2008	88.00	89.40	86.04	86.88	1,018,905	-0.84(-0.96%)
Apr 22, 2008	93.37	93.37	86.57	87.72	1,729,749	-1.30(-1.46%)
Apr 21, 2008	85.36	90.00	84.42	89.02	2,286,119	+3.91(+4.59%)
Apr 18, 2008	81.92	85.94	81.20	85.11	1,912,529	+4.39(+5.44%)
Apr 17, 2008	79.99	81.29	78.86	80.72	997,143	+0.10(+0.12%)
Apr 16, 2008	77.28	80.80	77.28	80.62	1,470,417	+3.85(+5.01%)
Apr 15, 2008	77.14	77.98	75.35	76.77	1,099,927	-0.02(-0.03%)
Apr 14, 2008	77.35	77.48	76.20	76.79	1,268,037	-0.44(-0.57%)
Apr 11, 2008	78.28	79.15	77.00	77.23	1,254,324	-2.16(-2.72%)
Apr 10, 2008	78.52	79.59	77.14	79.39	1,093,869	+1.04(+1.33%)
Apr 09, 2008	80.13	80.22	77.91	78.35	1,060,959	-1.59(-1.99%)
Apr 08, 2008	79.37	80.15	78.00	79.94	1,224,894	+0.28(+0.35%)
Apr 07, 2008	81.89	82.79	79.57	79.66	1,473,692	-1.08(-1.34%)
Apr 04, 2008	79.40	81.66	79.04	80.74	1,227,989	+1.61(+2.03%)
Apr 03, 2008	77.80	79.41	77.08	79.13	1,123,291	+1.31(+1.68%)
Apr 02, 2008	76.78	78.99	76.50	77.82	1,685,379	+1.26(+1.65%)

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.