Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	86.17	88.31	86.17	88.06	1,831,436	+2.44(+2.85%)
Jun 27, 2008	85.90	86.73	85.30	85.62	1,806,887	+0.81(+0.96%)
Jun 26, 2008	88.40	88.40	83.67	84.80	2,039,212	-2.14(-2.46%)
Jun 25, 2008	89.05	89.05	84.98	86.94	1,640,424	-1.46(-1.65%)
Jun 24, 2008	89.85	90.41	88.14	88.40	2,503,998	-2.00(-2.21%)
Jun 23, 2008	83.37	90.40	83.26	90.40	2,965,210	+7.01(+8.41%)
Jun 20, 2008	86.62	86.65	83.10	83.38	3,215,426	-1.76(-2.07%)
Jun 19, 2008	90.19	90.19	85.12	85.14	2,269,518	-3.74(-4.21%)
Jun 18, 2008	90.20	90.20	87.86	88.88	1,876,536	-0.99(-1.10%)
Jun 17, 2008	85.79	90.14	85.79	89.87	2,311,640	+4.05(+4.72%)
Jun 16, 2008	86.96	87.20	85.40	85.82	2,144,510	-0.27(-0.32%)
Jun 13, 2008	86.01	87.70	85.27	86.09	1,928,210	-0.54(-0.63%)
Jun 12, 2008	88.30	88.30	85.55	86.63	1,996,200	-1.57(-1.78%)
Jun 11, 2008	87.14	88.91	87.14	88.20	1,640,116	+1.28(+1.47%)
Jun 10, 2008	87.82	90.89	85.49	86.92	2,365,180	-3.70(-4.09%)
Jun 09, 2008	87.71	91.28	87.71	90.63	1,967,236	+3.04(+3.47%)
Jun 06, 2008	88.65	91.28	87.59	87.59	2,147,735	-0.42(-0.48%)
Jun 05, 2008	84.73	88.01	84.27	88.01	2,126,509	+3.34(+3.94%)
Jun 04, 2008	84.56	86.15	83.53	84.67	2,463,965	-0.73(-0.85%)
Jun 03, 2008	87.00	87.44	84.87	85.40	2,679,366	-1.70(-1.95%)
Jun 02, 2008	84.94	88.02	84.94	87.10	2,494,000	+1.76(+2.06%)
May 30, 2008	84.83	86.08	84.21	85.34	2,412,317	+0.77(+0.91%)
May 29, 2008	87.70	87.70	84.16	84.57	2,512,330	-3.54(-4.02%)
May 28, 2008	85.37	88.44	84.08	88.10	2,801,713	+2.62(+3.06%)
May 27, 2008	85.41	86.05	84.50	85.48	1,995,728	-0.30(-0.35%)
May 26, 2008	87.98	88.93	84.85	85.78	0	+0.00(+0.00%)
May 23, 2008	87.98	88.93	84.85	85.78	1,833,705	-2.12(-2.41%)
May 22, 2008	89.00	89.65	87.01	87.90	1,904,790	-0.73(-0.82%)
May 21, 2008	91.03	92.04	88.43	88.63	2,633,667	-2.29(-2.52%)
May 20, 2008	89.58	91.66	88.70	90.92	2,145,938	+1.99(+2.24%)
May 19, 2008	89.76	90.30	88.23	88.94	2,143,761	+0.02(+0.02%)
May 16, 2008	87.43	88.92	86.88	88.92	2,335,888	+2.27(+2.62%)
May 15, 2008	86.26	87.28	84.86	86.65	2,406,810	+1.84(+2.17%)
May 14, 2008	86.69	86.79	84.55	84.81	2,033,335	-0.68(-0.80%)
May 13, 2008	84.79	86.34	83.99	85.49	2,682,009	+0.71(+0.84%)
May 12, 2008	84.40	85.28	83.30	84.78	1,981,585	+0.28(+0.33%)
May 09, 2008	85.54	85.82	82.96	84.50	2,744,812	-0.33(-0.39%)
May 08, 2008	82.46	85.01	81.88	84.84	2,444,653	+2.57(+3.12%)
May 07, 2008	84.06	84.61	81.63	82.27	2,638,209	-1.31(-1.57%)
May 06, 2008	77.82	83.92	77.12	83.58	3,971,392	+6.12(+7.90%)
May 05, 2008	74.71	77.74	75.82	77.46	2,676,334	+1.50(+1.97%)
May 02, 2008	75.20	76.37	74.43	75.97	1,528,147	+1.80(+2.43%)
May 01, 2008	77.24	77.24	71.17	74.16	2,457,209	-2.02(-2.66%)
Apr 30, 2008	75.09	77.31	75.09	76.19	1,945,092	-0.18(-0.24%)
Apr 29, 2008	76.24	77.10	75.83	76.37	1,769,221	-1.33(-1.71%)
Apr 28, 2008	78.24	78.79	77.40	77.70	1,842,923	-0.17(-0.21%)
Apr 25, 2008	76.71	77.87	76.19	77.87	3,369,958	+2.16(+2.86%)
Apr 24, 2008	76.81	77.22	74.65	75.70	1,611,850	-1.31(-1.71%)
Apr 23, 2008	77.27	78.88	76.46	77.02	1,755,040	-2.30(-2.90%)
Apr 22, 2008	79.65	80.06	78.89	79.32	2,059,103	-0.27(-0.34%)
Apr 21, 2008	79.25	79.99	78.93	79.59	2,105,980	+0.30(+0.38%)
Apr 18, 2008	76.84	79.41	76.49	79.29	1,796,511	+1.80(+2.33%)
Apr 17, 2008	78.15	79.00	76.67	77.49	1,514,163	-1.11(-1.41%)
Apr 16, 2008	75.97	78.62	75.62	78.60	2,307,581	+3.13(+4.14%)
Apr 15, 2008	75.41	76.42	74.42	75.48	1,894,750	+0.68(+0.91%)
Apr 14, 2008	72.70	74.92	72.70	74.79	1,850,557	+2.33(+3.21%)
Apr 11, 2008	72.98	73.28	71.84	72.46	1,987,895	-0.72(-0.98%)
Apr 10, 2008	72.55	73.31	71.68	73.18	1,681,708	+0.62(+0.86%)
Apr 09, 2008	71.68	73.12	71.39	72.56	2,008,964	+1.67(+2.36%)
Apr 08, 2008	70.82	71.81	70.52	70.89	1,779,935	-0.11(-0.15%)
Apr 07, 2008	70.21	71.61	70.13	70.99	2,107,026	+1.33(+1.91%)
Apr 04, 2008	68.86	70.30	68.58	69.66	1,804,694	+1.36(+1.99%)
Apr 03, 2008	68.19	69.35	67.93	68.30	2,010,337	+0.00(+0.00%)
Apr 02, 2008	66.53	68.79	66.53	68.30	2,317,635	+1.94(+2.92%)

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.