Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	84.63	85.94	83.96	84.97	397,196	+0.44(+0.52%)
Jun 27, 2008	83.21	85.41	82.87	84.53	472,755	+1.06(+1.27%)
Jun 26, 2008	85.58	85.70	83.47	83.47	278,498	-2.76(-3.20%)
Jun 25, 2008	84.66	87.10	84.32	86.24	287,080	+2.05(+2.43%)
Jun 24, 2008	85.62	85.62	83.48	84.19	503,183	-1.95(-2.26%)
Jun 23, 2008	87.04	87.04	83.77	86.14	425,365	-0.73(-0.84%)
Jun 20, 2008	88.60	88.60	86.70	86.87	351,472	-2.12(-2.39%)
Jun 19, 2008	89.18	89.19	88.50	88.99	139,004	-0.05(-0.05%)
Jun 18, 2008	89.37	89.62	88.22	89.04	201,504	-0.72(-0.80%)
Jun 17, 2008	89.27	90.38	88.94	89.75	221,838	+0.97(+1.09%)
Jun 16, 2008	88.09	89.29	86.64	88.79	261,839	-0.28(-0.32%)
Jun 13, 2008	87.09	89.19	87.09	89.07	233,847	+2.35(+2.71%)
Jun 12, 2008	86.28	88.05	85.84	86.72	203,581	-0.13(-0.15%)
Jun 11, 2008	87.81	88.81	86.72	86.85	210,957	-1.59(-1.80%)
Jun 10, 2008	88.16	88.94	87.93	88.44	198,884	+0.15(+0.16%)
Jun 09, 2008	87.71	88.99	87.02	88.29	229,303	+0.41(+0.46%)
Jun 06, 2008	90.47	90.47	87.86	87.88	201,808	-3.34(-3.67%)
Jun 05, 2008	89.95	91.23	89.19	91.23	259,462	+1.32(+1.47%)
Jun 04, 2008	88.75	90.83	87.68	89.91	335,991	+0.91(+1.02%)
Jun 03, 2008	88.22	89.76	87.68	89.00	280,666	+1.22(+1.39%)
Jun 02, 2008	89.22	89.66	86.89	87.78	295,391	-1.05(-1.18%)
May 30, 2008	88.76	89.00	87.88	88.82	344,538	-0.07(-0.08%)
May 29, 2008	87.36	89.79	87.34	88.89	291,806	+1.53(+1.75%)
May 28, 2008	89.15	89.19	86.67	87.36	361,124	-1.73(-1.94%)
May 27, 2008	88.16	89.16	87.93	89.09	164,786	+0.92(+1.04%)
May 26, 2008	88.39	88.59	87.59	88.17	0	+0.00(+0.00%)
May 23, 2008	88.39	88.59	87.59	88.17	347,066	-0.36(-0.41%)
May 22, 2008	86.83	88.78	86.83	88.52	306,438	+2.04(+2.35%)
May 21, 2008	88.97	89.57	86.26	86.49	340,475	-2.14(-2.42%)
May 20, 2008	89.24	89.44	88.02	88.63	193,107	-0.85(-0.95%)
May 19, 2008	89.18	90.10	88.48	89.48	167,671	+0.65(+0.73%)
May 16, 2008	90.12	90.16	88.25	88.83	251,853	-0.83(-0.93%)
May 15, 2008	85.31	89.96	85.01	89.67	521,220	+4.07(+4.76%)
May 14, 2008	85.68	87.03	85.38	85.60	457,375	-0.17(-0.20%)
May 13, 2008	85.42	85.99	85.12	85.77	217,496	+0.20(+0.24%)
May 12, 2008	84.49	85.57	83.60	85.57	215,787	+1.26(+1.49%)
May 09, 2008	84.28	85.66	83.75	84.31	217,981	-0.28(-0.33%)
May 08, 2008	84.83	87.16	83.15	84.59	644,994	+1.69(+2.03%)
May 07, 2008	83.40	84.25	82.87	82.90	306,999	-0.67(-0.80%)
May 06, 2008	83.51	84.51	82.59	83.57	380,171	-0.46(-0.54%)
May 05, 2008	82.74	84.92	82.49	84.03	298,496	+0.71(+0.85%)
May 02, 2008	84.22	85.03	82.81	83.32	234,345	-0.86(-1.02%)
May 01, 2008	81.82	84.18	81.17	84.18	385,475	+2.45(+3.00%)
Apr 30, 2008	81.92	83.18	81.33	81.73	346,182	-0.03(-0.04%)
Apr 29, 2008	82.91	83.51	81.29	81.76	302,766	-1.11(-1.35%)
Apr 28, 2008	82.25	83.55	82.25	82.87	256,192	+0.06(+0.07%)
Apr 25, 2008	82.58	82.81	81.75	82.81	182,518	+0.29(+0.35%)
Apr 24, 2008	81.66	82.94	81.38	82.52	210,200	+0.92(+1.13%)
Apr 23, 2008	80.52	82.03	80.52	81.60	255,543	+0.76(+0.94%)
Apr 22, 2008	81.85	81.85	80.23	80.85	251,689	-1.48(-1.80%)
Apr 21, 2008	82.57	82.75	81.74	82.33	243,421	-0.91(-1.09%)
Apr 18, 2008	82.40	83.56	82.12	83.24	282,303	+1.66(+2.03%)
Apr 17, 2008	81.10	81.58	80.08	81.58	457,356	+0.16(+0.20%)
Apr 16, 2008	79.92	81.44	79.72	81.42	386,981	+1.83(+2.30%)
Apr 15, 2008	79.21	79.84	78.87	79.59	405,105	+0.96(+1.22%)
Apr 14, 2008	78.12	79.01	77.65	78.63	308,855	+0.64(+0.82%)
Apr 11, 2008	78.29	78.81	77.69	77.99	271,793	-1.27(-1.60%)
Apr 10, 2008	79.31	79.50	78.26	79.26	343,274	-0.36(-0.45%)
Apr 09, 2008	80.11	80.25	79.40	79.61	206,829	-0.55(-0.69%)
Apr 08, 2008	80.75	80.76	79.59	80.17	309,465	-1.31(-1.61%)
Apr 07, 2008	81.44	81.50	80.33	81.48	297,271	+0.55(+0.68%)
Apr 04, 2008	79.93	81.07	79.62	80.92	275,094	+1.18(+1.48%)
Apr 03, 2008	78.87	80.37	78.87	79.74	453,952	+0.19(+0.24%)
Apr 02, 2008	80.29	80.97	79.26	79.55	460,553	-0.75(-0.93%)

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.