Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	55.08	55.86	54.61	55.08	17,524,606	+0.86(+1.59%)
Jun 27, 2008	52.21	54.26	52.21	54.21	27,100,064	+2.15(+4.13%)
Jun 26, 2008	52.12	52.88	51.19	52.06	14,394,707	+0.05(+0.09%)
Jun 25, 2008	52.68	52.86	50.52	52.01	16,810,106	-0.74(-1.39%)
Jun 24, 2008	53.61	53.81	52.66	52.75	11,804,776	-0.95(-1.77%)
Jun 23, 2008	52.31	53.99	51.79	53.70	17,383,750	+1.21(+2.30%)
Jun 20, 2008	54.16	54.25	52.15	52.49	16,542,307	-0.77(-1.44%)
Jun 19, 2008	55.53	56.38	53.13	53.26	14,034,064	-2.07(-3.73%)
Jun 18, 2008	56.00	56.03	54.61	55.32	10,535,223	-0.54(-0.97%)
Jun 17, 2008	54.70	56.21	54.27	55.86	10,283,829	+0.98(+1.79%)
Jun 16, 2008	54.37	55.42	54.12	54.88	10,863,113	+0.90(+1.67%)
Jun 13, 2008	53.66	54.64	53.34	53.98	14,235,795	-0.20(-0.36%)
Jun 12, 2008	55.16	55.16	53.74	54.18	20,601,016	-2.22(-3.94%)
Jun 11, 2008	55.99	56.70	54.73	56.40	12,142,765	+1.32(+2.39%)
Jun 10, 2008	56.15	57.89	54.43	55.08	15,161,182	-2.26(-3.94%)
Jun 09, 2008	57.29	57.93	56.52	57.35	12,072,504	+0.53(+0.93%)
Jun 06, 2008	57.14	59.25	56.64	56.82	21,608,512	+0.65(+1.16%)
Jun 05, 2008	54.36	56.23	53.67	56.17	12,163,681	+2.60(+4.85%)
Jun 04, 2008	54.66	54.92	53.51	53.57	17,802,604	-1.39(-2.52%)
Jun 03, 2008	56.32	57.46	54.88	54.96	16,747,854	-1.74(-3.07%)
Jun 02, 2008	56.08	57.43	55.94	56.70	11,852,845	+0.35(+0.62%)
May 30, 2008	56.17	56.71	55.67	56.35	12,459,959	+0.62(+1.11%)
May 29, 2008	56.68	57.48	55.70	55.73	13,171,405	-1.35(-2.36%)
May 28, 2008	55.42	57.08	55.00	57.08	13,798,873	+1.08(+1.93%)
May 27, 2008	56.81	57.09	55.73	56.00	12,410,144	-1.21(-2.12%)
May 26, 2008	59.46	59.46	56.62	57.21	0	+0.00(+0.00%)
May 23, 2008	59.46	59.46	56.62	57.21	14,202,091	-1.65(-2.80%)
May 22, 2008	59.31	60.40	58.36	58.86	14,949,360	-0.26(-0.44%)
May 21, 2008	60.17	61.32	58.96	59.12	18,329,884	-0.86(-1.43%)
May 20, 2008	58.96	60.09	58.66	59.98	14,244,177	+1.46(+2.50%)
May 19, 2008	58.44	59.32	58.00	58.51	12,839,454	+0.29(+0.49%)
May 16, 2008	56.56	58.22	55.93	58.22	15,622,655	+2.55(+4.58%)
May 15, 2008	55.30	56.18	54.37	55.67	14,812,871	+1.24(+2.29%)
May 14, 2008	55.59	55.76	54.26	54.43	9,902,476	-0.82(-1.49%)
May 13, 2008	54.21	55.25	53.33	55.25	10,831,008	+1.31(+2.42%)
May 12, 2008	53.50	54.35	53.07	53.94	8,797,667	+0.10(+0.18%)
May 09, 2008	53.95	54.35	52.96	53.85	7,967,035	-0.04(-0.08%)
May 08, 2008	53.87	53.94	52.97	53.89	11,558,306	+0.71(+1.34%)
May 07, 2008	54.91	55.15	53.18	53.18	12,891,938	-1.48(-2.70%)
May 06, 2008	53.12	54.89	52.82	54.66	10,962,330	+2.04(+3.88%)
May 05, 2008	51.66	53.11	51.63	52.61	8,129,738	+1.29(+2.51%)
May 02, 2008	50.49	51.38	50.17	51.33	9,626,756	+1.67(+3.36%)
May 01, 2008	50.45	50.70	47.99	49.66	15,331,173	-1.34(-2.63%)
Apr 30, 2008	51.33	51.90	50.41	51.00	10,569,220	-0.02(-0.05%)
Apr 29, 2008	52.16	52.44	50.98	51.03	10,053,154	-1.40(-2.68%)
Apr 28, 2008	53.63	53.64	52.24	52.43	10,090,740	-0.82(-1.53%)
Apr 25, 2008	51.82	53.27	51.35	53.25	12,272,830	+2.48(+4.88%)
Apr 24, 2008	52.32	52.32	50.39	50.77	12,712,916	-1.04(-2.01%)
Apr 23, 2008	52.88	52.88	51.35	51.81	9,729,543	-0.94(-1.78%)
Apr 22, 2008	51.86	53.30	51.57	52.75	12,447,535	+0.77(+1.47%)
Apr 21, 2008	51.44	52.07	50.84	51.98	10,907,262	+1.20(+2.35%)
Apr 18, 2008	50.87	51.24	50.33	50.79	12,944,241	-0.01(-0.01%)
Apr 17, 2008	50.79	51.55	50.53	50.79	7,302,785	-0.20(-0.38%)
Apr 16, 2008	48.95	51.12	48.84	50.99	15,032,519	+2.28(+4.68%)
Apr 15, 2008	48.42	48.97	48.26	48.71	8,783,287	+0.80(+1.66%)
Apr 14, 2008	47.33	48.37	47.33	47.91	8,538,868	+0.58(+1.22%)
Apr 11, 2008	48.32	48.32	47.26	47.34	5,107,791	-0.83(-1.73%)
Apr 10, 2008	48.24	48.60	47.77	48.17	8,325,012	-0.16(-0.33%)
Apr 09, 2008	47.43	48.97	47.39	48.33	9,592,163	+1.02(+2.16%)
Apr 08, 2008	46.61	47.71	46.55	47.31	8,156,787	+0.38(+0.81%)
Apr 07, 2008	47.94	48.08	46.78	46.93	7,362,873	-0.12(-0.25%)
Apr 04, 2008	46.45	47.49	46.45	47.04	8,254,681	+0.75(+1.62%)
Apr 03, 2008	45.72	47.10	45.48	46.29	11,183,107	+0.39(+0.85%)
Apr 02, 2008	45.66	46.37	45.45	45.90	13,311,850	+0.01(+0.01%)

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.