Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	45.62	46.82	45.35	45.77	852,983	+0.72(+1.60%)
Jun 27, 2008	46.24	46.61	44.57	45.05	823,059	-1.31(-2.83%)
Jun 26, 2008	49.50	49.50	45.81	46.36	1,252,032	-4.84(-9.45%)
Jun 25, 2008	49.54	51.40	49.54	51.20	939,726	+1.69(+3.41%)
Jun 24, 2008	50.42	50.42	49.28	49.51	338,471	-1.14(-2.25%)
Jun 23, 2008	51.75	52.22	50.41	50.65	293,106	-0.98(-1.90%)
Jun 20, 2008	51.79	52.29	51.07	51.63	641,254	-0.37(-0.71%)
Jun 19, 2008	51.10	52.29	50.58	52.00	478,962	+0.90(+1.76%)
Jun 18, 2008	51.10	51.97	50.52	51.10	591,232	-0.46(-0.89%)
Jun 17, 2008	51.65	52.18	51.30	51.56	394,380	-0.01(-0.02%)
Jun 16, 2008	50.22	51.67	49.95	51.57	442,367	+1.41(+2.81%)
Jun 13, 2008	51.55	51.55	49.10	50.16	567,075	-0.71(-1.40%)
Jun 12, 2008	51.53	52.10	50.47	50.87	457,548	-0.13(-0.25%)
Jun 11, 2008	52.10	52.31	50.21	51.00	567,161	-1.13(-2.17%)
Jun 10, 2008	52.18	52.70	51.19	52.13	515,074	+0.04(+0.08%)
Jun 09, 2008	52.40	52.97	51.53	52.09	292,043	-0.09(-0.17%)
Jun 06, 2008	52.91	53.33	52.09	52.18	225,517	-1.15(-2.16%)
Jun 05, 2008	51.31	53.95	51.00	53.33	519,700	+2.26(+4.43%)
Jun 04, 2008	50.20	51.55	50.20	51.07	289,672	+0.53(+1.05%)
Jun 03, 2008	50.50	51.06	49.90	50.54	368,402	+0.24(+0.48%)
Jun 02, 2008	50.87	50.99	49.66	50.30	769,825	-0.67(-1.31%)
May 30, 2008	50.21	51.13	49.94	50.97	339,781	+0.71(+1.41%)
May 29, 2008	49.42	50.83	49.42	50.26	351,447	+0.54(+1.09%)
May 28, 2008	50.56	50.71	48.97	49.72	269,236	-0.53(-1.05%)
May 27, 2008	49.56	50.47	49.44	50.25	229,633	+0.64(+1.29%)
May 26, 2008	49.33	49.87	48.64	49.61	0	+0.00(+0.00%)
May 23, 2008	49.33	49.87	48.64	49.61	204,919	-0.02(-0.04%)
May 22, 2008	50.17	50.46	49.21	49.63	265,165	-0.45(-0.90%)
May 21, 2008	50.98	51.57	49.58	50.08	321,090	-0.87(-1.71%)
May 20, 2008	50.97	51.03	50.27	50.95	293,457	-0.15(-0.29%)
May 19, 2008	51.59	51.79	50.56	51.10	258,419	-0.41(-0.80%)
May 16, 2008	52.50	52.74	50.97	51.51	195,742	-0.59(-1.13%)
May 15, 2008	51.65	52.29	51.31	52.10	231,199	+0.25(+0.48%)
May 14, 2008	52.23	53.02	51.01	51.85	378,210	-0.39(-0.75%)
May 13, 2008	52.15	52.70	51.35	52.24	274,558	-0.01(-0.02%)
May 12, 2008	51.50	52.49	51.46	52.25	553,864	+1.18(+2.31%)
May 09, 2008	51.19	51.85	50.80	51.07	115,512	-0.63(-1.22%)
May 08, 2008	52.00	52.69	51.50	51.70	357,322	+0.10(+0.19%)
May 07, 2008	52.70	52.72	51.60	51.60	320,617	-0.91(-1.73%)
May 06, 2008	50.97	53.02	50.97	52.51	382,412	+1.01(+1.96%)
May 05, 2008	52.44	52.80	51.42	51.50	525,893	+0.03(+0.06%)
May 02, 2008	49.04	52.06	49.04	51.47	845,201	+2.50(+5.11%)
May 01, 2008	50.50	50.74	48.83	48.97	530,072	-1.15(-2.29%)
Apr 30, 2008	49.61	50.17	48.54	50.12	388,793	+0.79(+1.60%)
Apr 29, 2008	49.22	49.62	48.94	49.33	197,656	+0.16(+0.33%)
Apr 28, 2008	48.59	49.59	47.36	49.17	306,944	+0.44(+0.90%)
Apr 25, 2008	48.25	48.86	47.43	48.73	151,222	+0.47(+0.97%)
Apr 24, 2008	46.93	48.62	46.80	48.26	209,311	+1.48(+3.16%)
Apr 23, 2008	46.52	47.03	45.50	46.78	133,069	+0.45(+0.97%)
Apr 22, 2008	46.97	47.25	45.52	46.33	235,534	-0.96(-2.03%)
Apr 21, 2008	46.75	47.41	46.59	47.29	144,521	+0.24(+0.51%)
Apr 18, 2008	46.30	47.18	45.82	47.05	193,529	+1.24(+2.71%)
Apr 17, 2008	45.59	45.90	45.02	45.81	206,067	-0.07(-0.15%)
Apr 16, 2008	45.04	46.39	44.69	45.88	279,263	+1.19(+2.66%)
Apr 15, 2008	44.60	44.91	43.85	44.69	150,935	+0.30(+0.68%)
Apr 14, 2008	43.85	44.85	43.70	44.39	321,574	+0.56(+1.28%)
Apr 11, 2008	45.16	45.32	43.74	43.83	325,100	-1.77(-3.88%)
Apr 10, 2008	44.82	46.70	44.82	45.60	186,700	+0.44(+0.97%)
Apr 09, 2008	45.57	46.01	44.80	45.16	139,690	-0.65(-1.42%)
Apr 08, 2008	45.55	46.55	45.55	45.81	119,000	-0.09(-0.20%)
Apr 07, 2008	46.68	46.99	45.57	45.90	207,696	-0.55(-1.18%)
Apr 04, 2008	47.20	47.31	46.30	46.45	160,100	-0.61(-1.30%)
Apr 03, 2008	46.95	47.25	46.22	47.06	163,350	-0.13(-0.28%)
Apr 02, 2008	46.70	47.70	46.38	47.19	209,800	+0.16(+0.34%)

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.