Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.87	20.11	18.02	19.17	98,965,856	-0.58(-2.93%)
Jun 27, 2008	20.08	20.43	19.48	19.75	103,734,720	-0.18(-0.89%)
Jun 26, 2008	20.79	20.79	19.86	19.93	119,705,552	-1.45(-6.76%)
Jun 25, 2008	21.60	22.44	21.16	21.37	90,334,312	-0.01(-0.04%)
Jun 24, 2008	20.86	21.56	20.52	21.38	93,072,600	+0.59(+2.86%)
Jun 23, 2008	21.83	21.89	20.75	20.79	86,816,344	-0.98(-4.50%)
Jun 20, 2008	21.93	22.57	21.64	21.77	111,951,512	-0.84(-3.70%)
Jun 19, 2008	22.86	22.87	21.67	22.60	130,052,080	-0.18(-0.81%)
Jun 18, 2008	23.17	23.25	22.49	22.79	90,924,816	-0.70(-2.98%)
Jun 17, 2008	24.67	24.81	23.43	23.48	55,451,432	-0.87(-3.56%)
Jun 16, 2008	23.83	24.70	23.65	24.35	56,264,912	+0.43(+1.81%)
Jun 13, 2008	23.92	24.01	23.32	23.92	64,085,276	+0.27(+1.16%)
Jun 12, 2008	23.33	24.13	23.29	23.64	76,117,080	+0.47(+2.04%)
Jun 11, 2008	24.13	24.24	23.15	23.17	85,314,904	-0.62(-2.60%)
Jun 10, 2008	24.09	24.52	23.55	23.79	77,090,296	+0.01(+0.03%)
Jun 09, 2008	24.72	24.78	23.56	23.78	87,047,320	-0.71(-2.92%)
Jun 06, 2008	25.42	25.45	24.41	24.50	87,383,216	-1.20(-4.66%)
Jun 05, 2008	25.81	26.01	25.35	25.69	65,420,260	+0.00(+0.00%)
Jun 04, 2008	25.95	26.18	25.55	25.69	76,125,016	-1.06(-3.96%)
Jun 03, 2008	27.15	27.25	26.42	26.75	59,707,424	-0.22(-0.80%)
Jun 02, 2008	27.18	27.26	26.66	26.97	49,540,500	-0.35(-1.26%)
May 30, 2008	27.95	28.01	27.29	27.31	39,801,404	-0.47(-1.71%)
May 29, 2008	27.13	27.93	27.04	27.79	47,283,516	+0.59(+2.16%)
May 28, 2008	27.66	27.69	26.70	27.20	58,055,492	-0.24(-0.88%)
May 27, 2008	27.32	27.59	27.07	27.44	47,279,384	+0.19(+0.71%)
May 26, 2008	27.77	27.80	27.23	27.25	0	+0.00(+0.00%)
May 23, 2008	27.77	27.80	27.23	27.25	52,832,264	-0.64(-2.30%)
May 22, 2008	27.91	28.37	27.70	27.89	50,216,336	+0.08(+0.29%)
May 21, 2008	28.43	28.55	27.71	27.81	55,150,848	-0.61(-2.15%)
May 20, 2008	28.78	28.87	28.33	28.42	45,492,408	-0.57(-1.97%)
May 19, 2008	29.09	29.49	28.63	28.99	47,053,524	-0.06(-0.19%)
May 16, 2008	29.54	29.57	28.95	29.05	40,003,440	-0.43(-1.47%)
May 15, 2008	29.62	29.63	29.00	29.48	58,322,448	-0.07(-0.24%)
May 14, 2008	29.51	29.72	29.31	29.56	35,788,748	+0.15(+0.52%)
May 13, 2008	30.09	30.20	29.31	29.40	44,168,604	-0.67(-2.22%)
May 12, 2008	29.57	30.18	29.52	30.07	33,256,822	+0.63(+2.16%)
May 09, 2008	29.88	30.09	29.34	29.43	53,606,024	-0.55(-1.82%)
May 08, 2008	30.69	30.77	29.89	29.98	44,826,208	-0.54(-1.76%)
May 07, 2008	31.55	31.66	30.40	30.52	45,510,244	-1.00(-3.16%)
May 06, 2008	31.05	31.68	30.61	31.52	44,326,264	+0.22(+0.69%)
May 05, 2008	31.64	31.75	31.16	31.30	40,798,852	-0.66(-2.06%)
May 02, 2008	32.21	32.65	31.64	31.96	55,226,516	+0.32(+1.02%)
May 01, 2008	30.25	31.72	30.17	31.64	51,702,756	+1.49(+4.93%)
Apr 30, 2008	30.53	30.87	30.05	30.15	42,024,084	-0.26(-0.85%)
Apr 29, 2008	30.58	30.86	30.27	30.41	35,185,104	-0.26(-0.84%)
Apr 28, 2008	30.82	30.98	30.41	30.66	30,191,276	-0.10(-0.31%)
Apr 25, 2008	30.74	31.07	30.15	30.76	43,163,088	+0.35(+1.14%)
Apr 24, 2008	29.72	30.67	29.63	30.41	49,473,124	+0.81(+2.74%)
Apr 23, 2008	29.88	29.98	29.31	29.60	37,636,444	-0.11(-0.38%)
Apr 22, 2008	30.21	30.29	29.48	29.72	52,464,544	-0.49(-1.62%)
Apr 21, 2008	30.35	30.72	30.01	30.21	47,728,716	-0.76(-2.46%)
Apr 18, 2008	30.90	31.82	30.62	30.97	60,130,088	+0.88(+2.91%)
Apr 17, 2008	29.48	30.31	29.11	30.09	37,478,612	+0.39(+1.32%)
Apr 16, 2008	29.23	29.70	29.02	29.70	47,455,916	+1.12(+3.93%)
Apr 15, 2008	29.00	29.28	28.33	28.58	55,209,856	+0.00(+0.00%)
Apr 14, 2008	29.23	29.35	28.46	28.58	55,024,124	-1.09(-3.68%)
Apr 11, 2008	29.85	30.42	29.56	29.67	44,509,416	-0.60(-1.99%)
Apr 10, 2008	30.47	30.76	30.01	30.27	46,574,188	-0.19(-0.63%)
Apr 09, 2008	31.03	31.16	30.41	30.46	39,767,040	-0.36(-1.17%)
Apr 08, 2008	31.47	31.56	30.72	30.82	49,344,100	-0.90(-2.84%)
Apr 07, 2008	32.01	32.45	31.61	31.72	40,003,156	+0.07(+0.23%)
Apr 04, 2008	32.30	32.35	31.57	31.65	39,089,208	-0.77(-2.38%)
Apr 03, 2008	31.88	32.66	31.52	32.42	38,658,476	+0.06(+0.17%)
Apr 02, 2008	32.84	33.62	32.14	32.37	50,460,860	-0.45(-1.37%)

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.