Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	41.71	42.06	41.29	41.70	3,502,456	+0.13(+0.31%)
Jun 27, 2008	41.72	41.93	41.46	41.57	2,852,362	-0.03(-0.06%)
Jun 26, 2008	41.58	42.81	41.52	41.59	3,349,726	-0.16(-0.37%)
Jun 25, 2008	42.63	42.84	41.09	41.75	5,321,711	-1.16(-2.71%)
Jun 24, 2008	43.27	43.57	42.62	42.91	2,857,786	-0.55(-1.26%)
Jun 23, 2008	43.83	44.01	43.39	43.46	1,810,728	-0.27(-0.62%)
Jun 20, 2008	44.61	44.78	43.55	43.73	3,726,955	-1.13(-2.52%)
Jun 19, 2008	44.91	45.11	44.56	44.86	2,302,015	-0.04(-0.10%)
Jun 18, 2008	45.04	45.68	44.74	44.91	2,400,390	-0.32(-0.71%)
Jun 17, 2008	46.79	46.96	44.99	45.23	3,037,604	-1.70(-3.63%)
Jun 16, 2008	46.91	47.37	46.78	46.93	1,902,598	-0.19(-0.41%)
Jun 13, 2008	47.17	47.56	46.73	47.12	2,515,417	+0.33(+0.71%)
Jun 12, 2008	46.59	48.02	46.46	46.79	3,311,291	+0.07(+0.15%)
Jun 11, 2008	47.03	47.16	46.53	46.72	2,822,499	-0.37(-0.79%)
Jun 10, 2008	47.16	47.66	46.81	47.10	2,622,179	-0.20(-0.42%)
Jun 09, 2008	48.51	48.63	46.87	47.30	4,178,825	-1.10(-2.26%)
Jun 06, 2008	50.63	50.63	48.39	48.39	3,019,047	-2.56(-5.02%)
Jun 05, 2008	50.90	51.18	50.62	50.95	1,798,571	+0.12(+0.24%)
Jun 04, 2008	51.76	51.76	50.75	50.83	2,934,173	-0.93(-1.80%)
Jun 03, 2008	52.52	52.81	51.35	51.76	2,481,371	-0.83(-1.57%)
Jun 02, 2008	53.35	53.35	52.34	52.58	1,046,200	-0.77(-1.45%)
May 30, 2008	53.15	53.90	52.98	53.36	1,181,787	+0.21(+0.39%)
May 29, 2008	53.09	53.48	52.38	53.15	711,229	+0.26(+0.49%)
May 28, 2008	53.39	53.55	52.33	52.89	1,086,615	-0.22(-0.41%)
May 27, 2008	53.30	53.43	52.44	53.10	1,324,937	-0.21(-0.39%)
May 26, 2008	53.65	53.88	53.16	53.31	0	+0.00(+0.00%)
May 23, 2008	53.65	53.88	53.16	53.31	961,900	-0.48(-0.89%)
May 22, 2008	54.45	55.28	53.47	53.79	1,831,323	-0.95(-1.73%)
May 21, 2008	56.68	57.10	54.69	54.74	1,270,642	-2.06(-3.63%)
May 20, 2008	57.47	57.47	56.43	56.80	849,423	-0.84(-1.46%)
May 19, 2008	57.27	57.87	57.13	57.64	1,085,040	+0.46(+0.81%)
May 16, 2008	57.58	57.76	56.76	57.18	921,573	-0.50(-0.86%)
May 15, 2008	57.09	57.78	56.88	57.68	797,487	+0.54(+0.94%)
May 14, 2008	56.60	57.76	56.43	57.14	1,161,025	+0.90(+1.61%)
May 13, 2008	55.48	56.47	55.48	56.23	777,130	+0.70(+1.25%)
May 12, 2008	54.84	55.54	54.57	55.54	424,302	+0.74(+1.35%)
May 09, 2008	54.77	55.06	54.18	54.80	538,193	-0.34(-0.61%)
May 08, 2008	54.56	55.17	54.30	55.14	875,915	+0.68(+1.25%)
May 07, 2008	55.93	56.27	54.40	54.46	1,025,877	-1.39(-2.49%)
May 06, 2008	55.14	55.96	55.14	55.85	920,767	+0.30(+0.55%)
May 05, 2008	55.90	56.21	55.30	55.55	1,028,441	-0.83(-1.48%)
May 02, 2008	55.81	56.50	55.60	56.38	1,165,203	+1.00(+1.81%)
May 01, 2008	54.99	55.54	54.90	55.38	1,213,211	+0.51(+0.93%)
Apr 30, 2008	55.82	55.95	54.60	54.87	1,077,631	-0.72(-1.30%)
Apr 29, 2008	55.72	56.06	55.29	55.59	1,258,413	-0.10(-0.19%)
Apr 28, 2008	56.11	56.24	55.26	55.70	1,154,328	-0.33(-0.59%)
Apr 25, 2008	53.57	56.43	53.57	56.03	1,447,512	+1.81(+3.34%)
Apr 24, 2008	54.77	55.27	53.64	54.22	1,832,437	-0.04(-0.08%)
Apr 23, 2008	54.00	55.07	53.65	54.26	1,226,536	+0.86(+1.61%)
Apr 22, 2008	53.88	54.09	53.07	53.40	1,018,694	-0.73(-1.35%)
Apr 21, 2008	54.93	55.26	53.88	54.13	1,478,045	-1.22(-2.20%)
Apr 18, 2008	54.92	55.66	54.49	55.35	919,112	+1.43(+2.66%)
Apr 17, 2008	53.98	54.36	53.63	53.91	962,614	-0.34(-0.62%)
Apr 16, 2008	53.62	54.35	52.74	54.25	1,429,042	+0.86(+1.61%)
Apr 15, 2008	54.59	54.59	53.11	53.39	1,889,420	-0.96(-1.76%)
Apr 14, 2008	53.70	54.60	53.65	54.35	1,207,628	+0.73(+1.36%)
Apr 11, 2008	54.56	54.67	53.53	53.62	1,003,792	-1.38(-2.51%)
Apr 10, 2008	55.14	55.17	54.28	55.00	1,254,361	+0.05(+0.09%)
Apr 09, 2008	53.94	55.30	53.94	54.95	2,693,173	+1.38(+2.58%)
Apr 08, 2008	53.19	53.64	52.86	53.56	897,379	-0.10(-0.19%)
Apr 07, 2008	54.98	54.98	53.44	53.67	1,527,705	-0.80(-1.47%)
Apr 04, 2008	52.59	55.12	52.45	54.47	2,708,508	+1.85(+3.52%)
Apr 03, 2008	52.38	52.79	51.90	52.62	1,753,007	-0.04(-0.08%)
Apr 02, 2008	51.65	53.13	51.64	52.66	2,236,065	+0.95(+1.83%)

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.