Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.43	38.66	37.62	37.67	5,681,590	-1.19(-3.06%)
May 29, 2008	38.84	39.31	38.41	38.86	4,208,628	+0.22(+0.58%)
May 28, 2008	38.53	39.48	38.08	38.63	4,110,126	+0.72(+1.90%)
May 27, 2008	37.63	38.52	37.27	37.91	3,841,424	+0.53(+1.43%)
May 26, 2008	37.69	37.79	36.69	37.38	0	+0.00(+0.00%)
May 23, 2008	37.69	37.79	36.69	37.38	4,836,477	-0.54(-1.43%)
May 22, 2008	38.04	38.63	37.32	37.92	4,595,943	-0.14(-0.37%)
May 21, 2008	39.66	39.84	37.54	38.06	5,574,086	-1.61(-4.06%)
May 20, 2008	41.02	41.02	39.27	39.67	4,931,968	-1.48(-3.59%)
May 19, 2008	42.19	42.47	40.96	41.15	4,511,326	-0.98(-2.33%)
May 16, 2008	42.85	42.95	41.21	42.13	7,221,134	-1.23(-2.83%)
May 15, 2008	42.20	43.58	40.73	43.36	9,460,126	+1.94(+4.68%)
May 14, 2008	41.29	42.09	41.09	41.42	3,703,280	+0.19(+0.45%)
May 13, 2008	41.54	41.65	40.69	41.23	3,135,754	-0.17(-0.41%)
May 12, 2008	40.31	41.57	40.06	41.40	2,736,279	+1.24(+3.08%)
May 09, 2008	40.02	40.84	39.60	40.17	2,492,141	-0.03(-0.07%)
May 08, 2008	41.47	41.60	39.40	40.19	6,429,832	-0.99(-2.41%)
May 07, 2008	41.04	42.11	40.91	41.18	5,491,056	+0.09(+0.22%)
May 06, 2008	40.25	41.37	39.85	41.09	4,492,195	+0.54(+1.34%)
May 05, 2008	42.27	42.27	40.25	40.55	4,144,064	-1.74(-4.12%)
May 02, 2008	41.61	42.49	41.24	42.29	5,928,354	+1.16(+2.82%)
May 01, 2008	39.64	41.59	39.02	41.13	6,202,549	+1.35(+3.39%)
Apr 30, 2008	40.89	41.43	39.65	39.78	5,847,456	-1.10(-2.68%)
Apr 29, 2008	40.62	41.63	40.15	40.88	3,059,434	+0.12(+0.30%)
Apr 28, 2008	40.62	41.16	39.49	40.76	3,591,782	+0.32(+0.79%)
Apr 25, 2008	39.41	40.62	39.21	40.44	4,075,728	+1.15(+2.93%)
Apr 24, 2008	38.33	39.78	38.14	39.29	3,260,637	+1.28(+3.37%)
Apr 23, 2008	37.48	38.13	36.86	38.00	3,520,420	+0.69(+1.86%)
Apr 22, 2008	38.46	38.46	36.84	37.31	4,442,671	-1.24(-3.21%)
Apr 21, 2008	37.54	38.74	37.21	38.55	3,550,664	+0.83(+2.21%)
Apr 18, 2008	36.74	37.83	36.74	37.71	3,689,006	+1.52(+4.19%)
Apr 17, 2008	35.69	36.40	35.38	36.20	4,341,296	+0.45(+1.26%)
Apr 16, 2008	36.52	36.97	35.40	35.75	9,132,055	-1.25(-3.39%)
Apr 15, 2008	36.40	37.07	36.04	37.00	3,203,673	+0.77(+2.12%)
Apr 14, 2008	35.91	36.68	35.91	36.23	3,401,992	+0.24(+0.68%)
Apr 11, 2008	37.18	37.49	35.80	35.99	4,230,899	-1.52(-4.04%)
Apr 10, 2008	36.06	37.88	36.06	37.51	5,105,059	+1.08(+2.95%)
Apr 09, 2008	37.77	38.10	35.97	36.43	4,807,501	-1.39(-3.66%)
Apr 08, 2008	37.25	38.27	37.17	37.82	4,385,451	+0.13(+0.35%)
Apr 07, 2008	37.81	38.24	37.30	37.69	3,531,918	+0.07(+0.20%)
Apr 04, 2008	37.29	38.34	36.88	37.61	5,124,006	-0.11(-0.30%)
Apr 03, 2008	38.06	38.06	37.34	37.72	7,375,920	-0.57(-1.49%)
Apr 02, 2008	37.72	38.79	37.44	38.29	8,200,575	+0.74(+1.97%)
Apr 01, 2008	35.47	37.88	35.47	37.55	6,600,203	+2.26(+6.39%)
Mar 31, 2008	35.01	35.64	34.68	35.30	6,632,341	+0.22(+0.61%)
Mar 28, 2008	32.99	35.72	32.76	35.08	22,593,506	-2.85(-7.50%)
Mar 27, 2008	39.31	40.08	37.90	37.93	4,268,657	-1.09(-2.78%)
Mar 26, 2008	40.64	40.79	38.52	39.01	5,505,771	-1.92(-4.69%)
Mar 25, 2008	40.86	41.32	39.56	40.93	4,846,411	+0.06(+0.14%)
Mar 24, 2008	39.67	42.37	39.61	40.88	6,360,290	+1.45(+3.68%)
Mar 21, 2008	36.70	39.97	36.52	39.43	6,327,225	+0.00(+0.00%)
Mar 20, 2008	36.70	39.97	36.52	39.43	6,326,905	+2.91(+7.97%)
Mar 19, 2008	37.44	38.09	36.37	36.52	6,624,982	-0.81(-2.18%)
Mar 18, 2008	35.84	37.44	35.84	37.33	6,049,178	+2.17(+6.18%)
Mar 17, 2008	35.34	35.84	33.88	35.16	5,067,192	-1.07(-2.95%)
Mar 14, 2008	37.51	37.80	35.79	36.22	6,541,982	-0.92(-2.47%)
Mar 13, 2008	36.65	37.39	35.10	37.14	10,199,780	-0.09(-0.25%)
Mar 12, 2008	38.27	38.56	37.11	37.24	6,068,136	-0.88(-2.31%)
Mar 11, 2008	38.86	39.44	36.69	38.12	8,786,824	+0.28(+0.74%)
Mar 10, 2008	38.86	39.50	37.59	37.83	6,702,136	-0.54(-1.41%)
Mar 07, 2008	39.63	40.44	38.25	38.38	9,408,333	-1.66(-4.14%)
Mar 06, 2008	43.68	43.68	39.93	40.03	12,492,129	-5.00(-11.10%)
Mar 05, 2008	44.62	46.04	44.19	45.03	6,712,720	+0.83(+1.88%)
Mar 04, 2008	43.51	44.38	43.09	44.20	4,589,003	+0.20(+0.45%)

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.