Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	87.83	91.60	87.83	90.64	414,762	+1.36(+1.53%)
Jun 27, 2008	88.25	90.92	87.25	89.27	2,323,928	+1.03(+1.16%)
Jun 26, 2008	91.69	91.69	86.38	88.25	754,046	-4.30(-4.65%)
Jun 25, 2008	93.51	94.73	90.61	92.55	499,762	+0.02(+0.02%)
Jun 24, 2008	93.74	95.74	91.57	92.53	401,128	-1.71(-1.82%)
Jun 23, 2008	93.77	94.62	92.12	94.25	377,244	+1.13(+1.21%)
Jun 20, 2008	93.52	96.45	89.69	93.12	634,197	-0.63(-0.67%)
Jun 19, 2008	93.73	94.99	91.55	93.74	498,617	+0.14(+0.15%)
Jun 18, 2008	99.44	99.55	89.24	93.60	2,494,329	-10.21(-9.84%)
Jun 17, 2008	104.67	105.07	103.36	103.81	258,879	+0.25(+0.24%)
Jun 16, 2008	101.64	105.10	101.38	103.56	415,837	+2.03(+2.00%)
Jun 13, 2008	98.30	101.77	98.01	101.53	425,533	+4.10(+4.21%)
Jun 12, 2008	97.77	98.77	96.69	97.43	360,981	+0.62(+0.64%)
Jun 11, 2008	98.03	98.91	96.48	96.81	397,015	-0.95(-0.97%)
Jun 10, 2008	96.43	97.79	95.67	97.76	314,385	-0.12(-0.12%)
Jun 09, 2008	98.50	99.12	96.48	97.88	304,411	+0.41(+0.42%)
Jun 06, 2008	98.77	99.75	97.43	97.47	214,101	-2.14(-2.15%)
Jun 05, 2008	96.67	99.76	96.17	99.61	247,734	+2.94(+3.04%)
Jun 04, 2008	98.17	98.17	96.06	96.67	212,843	-1.28(-1.30%)
Jun 03, 2008	100.39	100.55	96.43	97.95	253,394	-2.20(-2.20%)
Jun 02, 2008	99.80	100.53	97.58	100.15	298,212	+0.34(+0.34%)
May 30, 2008	100.03	100.38	98.11	99.81	212,148	+0.53(+0.53%)
May 29, 2008	99.43	99.98	97.37	99.28	316,594	+0.08(+0.08%)
May 28, 2008	101.51	102.09	98.35	99.20	398,779	-1.71(-1.70%)
May 27, 2008	97.49	101.20	97.37	100.91	277,312	+3.66(+3.76%)
May 26, 2008	98.82	98.82	95.82	97.25	0	+0.00(+0.00%)
May 23, 2008	98.82	98.82	95.82	97.25	257,355	-1.94(-1.95%)
May 22, 2008	98.89	99.48	97.49	99.19	409,040	-0.23(-0.24%)
May 21, 2008	100.90	102.41	98.82	99.43	353,197	-1.43(-1.42%)
May 20, 2008	100.86	102.02	99.43	100.86	600,349	-0.73(-0.72%)
May 19, 2008	98.46	103.23	98.46	101.59	781,785	+4.00(+4.10%)
May 16, 2008	96.59	98.58	96.16	97.59	189,070	+0.47(+0.48%)
May 15, 2008	94.81	97.34	94.49	97.12	140,830	+2.07(+2.18%)
May 14, 2008	97.79	97.79	94.94	95.05	282,080	-2.05(-2.11%)
May 13, 2008	96.02	97.62	94.54	97.10	293,067	+1.06(+1.10%)
May 12, 2008	94.15	96.15	92.01	96.04	286,536	+2.22(+2.37%)
May 09, 2008	90.88	93.85	90.59	93.82	147,095	+2.41(+2.63%)
May 08, 2008	90.67	92.15	88.74	91.41	185,264	+1.50(+1.67%)
May 07, 2008	93.04	93.56	89.79	89.91	268,086	-2.58(-2.79%)
May 06, 2008	92.28	93.15	91.20	92.49	260,115	+0.32(+0.35%)
May 05, 2008	89.79	92.98	89.14	92.17	540,049	+3.02(+3.39%)
May 02, 2008	86.99	89.67	86.97	89.14	518,743	+2.39(+2.75%)
May 01, 2008	85.86	88.01	85.45	86.75	503,245	+1.18(+1.38%)
Apr 30, 2008	87.04	87.74	84.39	85.57	277,989	-1.34(-1.54%)
Apr 29, 2008	87.90	88.34	86.49	86.91	238,867	-0.70(-0.79%)
Apr 28, 2008	86.52	88.25	86.21	87.61	385,394	+1.56(+1.82%)
Apr 25, 2008	87.64	87.64	84.65	86.04	469,612	-0.70(-0.80%)
Apr 24, 2008	86.73	88.62	86.08	86.74	522,681	+0.17(+0.19%)
Apr 23, 2008	89.10	89.14	86.35	86.57	482,106	-1.56(-1.77%)
Apr 22, 2008	90.33	90.55	86.68	88.14	696,939	-2.45(-2.71%)
Apr 21, 2008	90.79	92.59	89.43	90.59	440,530	-0.76(-0.83%)
Apr 18, 2008	91.92	92.97	89.70	91.34	698,876	-0.30(-0.32%)
Apr 17, 2008	90.58	96.64	88.74	91.64	1,005,118	-0.37(-0.41%)
Apr 16, 2008	85.84	92.01	85.61	92.01	843,564	+7.31(+8.63%)
Apr 15, 2008	84.74	85.09	83.24	84.70	217,335	+0.59(+0.70%)
Apr 14, 2008	82.13	85.13	81.96	84.11	274,394	+2.08(+2.53%)
Apr 11, 2008	84.02	84.14	81.48	82.03	328,097	-2.73(-3.22%)
Apr 10, 2008	81.64	84.92	80.67	84.76	396,324	+3.27(+4.01%)
Apr 09, 2008	83.47	84.50	81.09	81.50	264,119	-1.66(-2.00%)
Apr 08, 2008	82.13	83.89	81.78	83.16	304,797	+0.63(+0.77%)
Apr 07, 2008	82.72	83.43	81.92	82.52	418,756	+0.76(+0.92%)
Apr 04, 2008	81.70	82.03	81.08	81.77	554,447	-0.13(-0.16%)
Apr 03, 2008	80.13	82.21	80.13	81.90	381,120	+1.10(+1.37%)
Apr 02, 2008	79.14	82.33	79.14	80.79	669,137	+1.46(+1.84%)

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.