Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.25	49.98	48.62	49.03	4,395,393	+1.29(+2.70%)
May 29, 2008	47.88	48.77	47.25	47.74	2,809,913	-0.14(-0.29%)
May 28, 2008	47.07	48.25	46.80	47.88	1,986,168	+1.33(+2.86%)
May 27, 2008	46.15	47.62	45.70	46.55	2,043,940	+0.44(+0.95%)
May 26, 2008	46.95	46.95	45.30	46.11	0	+0.00(+0.00%)
May 23, 2008	46.95	46.95	45.30	46.11	1,828,619	-0.97(-2.06%)
May 22, 2008	46.83	48.15	46.10	47.08	2,730,755	+0.13(+0.28%)
May 21, 2008	47.96	48.53	46.81	46.95	2,079,539	-0.83(-1.74%)
May 20, 2008	47.73	48.29	46.61	47.78	2,026,684	-0.44(-0.91%)
May 19, 2008	48.33	49.74	47.95	48.22	2,849,392	+0.02(+0.04%)
May 16, 2008	48.83	48.83	47.00	48.20	2,673,592	-0.68(-1.39%)
May 15, 2008	45.91	48.95	45.29	48.88	6,213,729	+3.03(+6.61%)
May 14, 2008	45.83	46.50	45.56	45.85	1,949,693	+0.25(+0.55%)
May 13, 2008	44.00	45.78	43.85	45.60	2,722,061	+1.78(+4.06%)
May 12, 2008	42.70	43.91	42.22	43.82	1,230,529	+1.39(+3.28%)
May 09, 2008	42.00	42.60	41.52	42.43	468,548	+0.14(+0.33%)
May 08, 2008	42.56	43.02	41.83	42.29	1,810,722	-0.22(-0.52%)
May 07, 2008	42.69	44.12	42.47	42.51	1,060,865	-0.22(-0.51%)
May 06, 2008	42.41	43.05	41.65	42.73	1,629,076	+0.00(+0.00%)
May 05, 2008	44.23	44.48	42.65	42.73	1,656,543	-1.54(-3.48%)
May 02, 2008	44.77	45.48	43.74	44.27	1,310,480	+0.00(+0.00%)
May 01, 2008	43.25	44.75	42.92	44.27	1,988,265	+0.73(+1.68%)
Apr 30, 2008	45.05	45.30	43.37	43.54	1,596,021	-1.42(-3.16%)
Apr 29, 2008	44.66	45.69	44.47	44.96	1,395,308	+0.07(+0.16%)
Apr 28, 2008	44.40	45.41	43.88	44.89	2,292,211	+0.42(+0.94%)
Apr 25, 2008	43.43	44.61	43.13	44.47	2,421,089	+1.34(+3.11%)
Apr 24, 2008	42.01	43.53	41.65	43.13	1,615,176	+1.23(+2.94%)
Apr 23, 2008	41.15	42.15	40.71	41.90	1,242,879	+0.79(+1.92%)
Apr 22, 2008	42.24	42.24	40.63	41.11	1,493,199	-1.23(-2.91%)
Apr 21, 2008	41.70	42.49	41.44	42.34	1,165,465	+0.33(+0.79%)
Apr 18, 2008	42.69	42.95	41.85	42.01	2,163,138	+0.48(+1.16%)
Apr 17, 2008	41.43	41.80	40.99	41.53	1,027,193	-0.11(-0.26%)
Apr 16, 2008	41.53	41.81	40.58	41.64	2,149,291	+0.38(+0.92%)
Apr 15, 2008	41.01	41.36	40.48	41.26	1,521,083	+0.36(+0.88%)
Apr 14, 2008	40.87	41.59	40.78	40.90	1,344,100	+0.04(+0.10%)
Apr 11, 2008	41.08	42.06	40.62	40.86	1,444,101	-0.64(-1.54%)
Apr 10, 2008	41.13	42.40	40.78	41.50	2,465,554	+0.29(+0.70%)
Apr 09, 2008	41.69	42.24	40.65	41.21	2,090,239	-0.90(-2.14%)
Apr 08, 2008	42.69	42.94	41.72	42.11	1,836,764	-0.76(-1.77%)
Apr 07, 2008	43.48	43.97	42.54	42.87	1,590,048	-0.19(-0.44%)
Apr 04, 2008	43.51	43.63	42.52	43.06	1,327,574	-0.56(-1.28%)
Apr 03, 2008	43.70	43.77	42.67	43.62	1,329,145	+0.11(+0.25%)
Apr 02, 2008	43.75	44.23	42.88	43.51	1,914,617	-0.15(-0.34%)
Apr 01, 2008	42.40	43.81	42.40	43.66	2,179,540	+1.82(+4.35%)
Mar 31, 2008	41.06	42.26	40.80	41.84	2,413,547	+0.69(+1.68%)
Mar 28, 2008	40.88	42.59	39.65	41.15	4,535,372	-2.00(-4.63%)
Mar 27, 2008	44.22	44.95	43.03	43.15	3,330,532	-1.24(-2.79%)
Mar 26, 2008	42.96	44.70	42.82	44.39	4,863,731	+0.83(+1.91%)
Mar 25, 2008	42.02	43.77	40.95	43.56	6,035,386	+0.91(+2.13%)
Mar 24, 2008	41.81	44.40	41.00	42.65	8,774,854	+4.05(+10.49%)
Mar 21, 2008	36.64	38.95	36.25	38.60	4,288,661	+0.00(+0.00%)
Mar 20, 2008	36.64	38.95	36.25	38.60	4,288,661	+2.00(+5.46%)
Mar 19, 2008	37.01	37.50	36.35	36.60	2,299,205	+0.16(+0.44%)
Mar 18, 2008	37.03	37.50	35.43	36.44	3,870,875	+0.04(+0.11%)
Mar 17, 2008	36.92	37.14	35.03	36.40	4,835,831	-1.35(-3.58%)
Mar 14, 2008	39.10	39.29	36.93	37.75	2,692,291	-1.02(-2.63%)
Mar 13, 2008	36.67	39.29	35.65	38.77	3,347,337	+1.52(+4.08%)
Mar 12, 2008	38.11	38.69	37.17	37.25	2,348,651	-0.79(-2.08%)
Mar 11, 2008	36.70	38.04	36.23	38.04	2,183,668	+2.17(+6.05%)
Mar 10, 2008	37.59	37.95	35.84	35.87	1,962,184	-1.61(-4.30%)
Mar 07, 2008	36.94	37.79	36.58	37.48	2,379,086	+0.27(+0.73%)
Mar 06, 2008	38.82	39.00	37.12	37.21	2,089,326	-1.72(-4.42%)
Mar 05, 2008	39.17	40.32	38.54	38.93	1,940,346	-0.15(-0.38%)
Mar 04, 2008	38.40	39.58	38.11	39.08	2,138,139	+0.39(+1.01%)

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.