Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.10	46.17	45.64	45.79	3,159,545	-0.29(-0.63%)
May 29, 2008	45.40	46.35	45.37	46.08	4,094,994	+0.78(+1.71%)
May 28, 2008	44.87	45.31	44.53	45.31	4,761,277	-0.65(-1.40%)
May 27, 2008	45.99	46.48	44.48	45.95	10,222,844	-2.66(-5.48%)
May 26, 2008	50.39	50.51	48.11	48.62	0	+0.00(+0.00%)
May 23, 2008	50.39	50.51	48.11	48.62	6,777,643	-3.00(-5.81%)
May 22, 2008	51.50	51.71	51.05	51.61	2,717,620	+0.54(+1.06%)
May 21, 2008	52.13	52.41	50.90	51.07	3,863,871	+0.17(+0.33%)
May 20, 2008	51.97	52.02	50.22	50.91	6,935,474	-2.58(-4.82%)
May 19, 2008	53.87	54.13	53.16	53.48	2,117,738	-0.03(-0.06%)
May 16, 2008	53.68	53.93	53.32	53.51	2,178,447	+0.16(+0.30%)
May 15, 2008	52.69	53.66	52.56	53.35	3,146,466	+0.58(+1.11%)
May 14, 2008	52.84	53.56	52.74	52.77	1,910,883	+0.11(+0.21%)
May 13, 2008	52.76	52.87	52.28	52.66	2,359,658	+0.99(+1.92%)
May 12, 2008	51.51	51.74	50.90	51.66	2,417,505	-0.17(-0.32%)
May 09, 2008	51.51	52.06	51.41	51.83	1,561,127	-0.84(-1.59%)
May 08, 2008	52.34	53.03	52.00	52.67	3,119,767	+1.07(+2.08%)
May 07, 2008	53.29	53.49	51.25	51.60	6,628,180	-3.08(-5.63%)
May 06, 2008	53.77	54.82	53.50	54.67	2,980,148	+0.94(+1.74%)
May 05, 2008	54.08	54.08	53.41	53.74	3,305,602	-0.96(-1.76%)
May 02, 2008	54.67	55.36	54.38	54.70	3,060,854	+0.23(+0.42%)
May 01, 2008	53.53	54.62	53.15	54.47	3,969,823	+0.90(+1.68%)
Apr 30, 2008	53.07	54.19	53.06	53.57	3,172,011	+0.13(+0.24%)
Apr 29, 2008	53.80	53.90	52.99	53.44	3,826,442	-0.47(-0.87%)
Apr 28, 2008	54.15	54.67	53.91	53.91	1,965,119	-0.14(-0.26%)
Apr 25, 2008	54.47	54.47	53.42	54.05	4,237,785	-1.15(-2.08%)
Apr 24, 2008	54.78	55.86	53.74	55.20	6,335,566	-0.02(-0.04%)
Apr 23, 2008	53.80	55.54	53.74	55.23	6,637,631	+2.74(+5.21%)
Apr 22, 2008	52.68	53.10	51.93	52.49	5,459,004	-0.52(-0.98%)
Apr 21, 2008	53.74	53.74	51.95	53.01	6,688,443	-0.82(-1.52%)
Apr 18, 2008	53.25	53.98	52.85	53.83	11,548,855	+2.07(+4.00%)
Apr 17, 2008	51.45	51.92	51.33	51.76	4,893,504	-0.81(-1.53%)
Apr 16, 2008	50.95	52.69	50.95	52.56	5,627,246	+1.76(+3.46%)
Apr 15, 2008	50.46	50.99	50.26	50.81	2,323,655	+0.79(+1.59%)
Apr 14, 2008	50.14	50.50	49.72	50.01	3,192,266	-0.50(-1.00%)
Apr 11, 2008	51.20	51.57	50.16	50.52	4,246,825	-0.91(-1.76%)
Apr 10, 2008	50.61	51.74	50.30	51.42	5,386,069	+1.64(+3.30%)
Apr 09, 2008	50.64	50.64	49.67	49.78	4,570,232	-0.40(-0.79%)
Apr 08, 2008	50.14	50.83	49.68	50.17	4,566,255	-1.04(-2.04%)
Apr 07, 2008	51.63	52.15	50.89	51.22	5,335,647	+0.68(+1.34%)
Apr 04, 2008	50.50	51.58	50.27	50.54	8,648,298	+0.01(+0.02%)
Apr 03, 2008	49.01	50.87	48.94	50.53	5,748,867	+1.49(+3.04%)
Apr 02, 2008	49.14	50.00	48.72	49.04	6,569,087	-0.58(-1.16%)
Apr 01, 2008	47.47	49.62	47.38	49.62	6,493,428	+3.07(+6.59%)
Mar 31, 2008	46.54	46.88	45.79	46.55	3,371,231	+0.13(+0.28%)
Mar 28, 2008	46.90	47.08	46.25	46.42	3,015,204	+0.30(+0.66%)
Mar 27, 2008	46.00	47.10	45.99	46.12	5,138,181	+1.41(+3.17%)
Mar 26, 2008	45.58	45.58	44.64	44.70	3,182,028	-0.97(-2.13%)
Mar 25, 2008	44.90	45.95	44.61	45.67	4,801,220	+1.59(+3.60%)
Mar 24, 2008	43.04	44.94	42.70	44.09	5,739,275	+1.15(+2.67%)
Mar 21, 2008	41.64	43.17	40.65	42.94	4,091,018	+0.00(+0.00%)
Mar 20, 2008	41.64	43.17	40.65	42.94	4,090,373	+1.23(+2.95%)
Mar 19, 2008	43.50	43.89	41.58	41.71	5,867,132	-2.70(-6.08%)
Mar 18, 2008	42.21	44.62	42.21	44.41	6,902,821	+2.47(+5.89%)
Mar 17, 2008	40.34	42.39	40.34	41.94	6,232,196	-0.09(-0.21%)
Mar 14, 2008	43.45	43.97	41.86	42.03	7,088,248	-1.86(-4.24%)
Mar 13, 2008	42.78	44.30	42.39	43.89	6,305,090	-0.63(-1.42%)
Mar 12, 2008	45.07	45.92	44.47	44.52	4,512,159	-1.54(-3.34%)
Mar 11, 2008	44.14	46.06	44.06	46.06	6,802,892	+3.02(+7.02%)
Mar 10, 2008	43.83	44.14	42.81	43.04	5,274,228	-0.21(-0.49%)
Mar 07, 2008	43.41	44.36	42.88	43.25	5,333,583	-0.89(-2.01%)
Mar 06, 2008	45.89	45.89	43.96	44.14	3,971,912	-1.79(-3.90%)
Mar 05, 2008	45.17	46.45	45.17	45.93	2,972,458	+0.98(+2.18%)
Mar 04, 2008	45.36	45.77	43.91	44.95	5,767,753	-1.63(-3.50%)

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.