Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.65	45.65	44.29	44.72	1,144,940	-0.59(-1.30%)
May 29, 2008	44.34	45.78	44.21	45.31	515,207	+0.82(+1.84%)
May 28, 2008	44.08	44.95	43.90	44.49	489,296	+0.52(+1.18%)
May 27, 2008	44.50	45.00	43.94	43.97	792,484	-0.70(-1.57%)
May 26, 2008	45.27	45.35	44.20	44.67	0	+0.00(+0.00%)
May 23, 2008	45.27	45.35	44.20	44.67	838,911	-0.68(-1.50%)
May 22, 2008	44.50	45.66	44.50	45.35	708,885	+0.84(+1.89%)
May 21, 2008	43.78	44.96	43.45	44.51	850,680	+0.96(+2.20%)
May 20, 2008	42.88	43.68	42.65	43.55	486,416	+0.49(+1.14%)
May 19, 2008	43.45	43.76	42.89	43.06	537,878	-0.31(-0.71%)
May 16, 2008	43.65	43.65	42.53	43.37	853,803	-0.32(-0.73%)
May 15, 2008	42.59	44.02	42.23	43.69	653,562	+1.12(+2.63%)
May 14, 2008	41.19	43.50	41.11	42.57	799,184	+1.86(+4.57%)
May 13, 2008	39.50	41.06	39.11	40.71	947,899	+1.52(+3.88%)
May 12, 2008	38.53	39.34	38.09	39.19	689,362	+0.81(+2.11%)
May 09, 2008	38.09	38.57	37.60	38.38	346,128	+0.03(+0.08%)
May 08, 2008	39.15	39.40	37.60	38.35	737,812	-0.97(-2.47%)
May 07, 2008	40.50	39.32	39.23	39.32	1,545,185	-1.84(-4.47%)
May 06, 2008	40.81	41.32	40.39	41.16	962,345	+0.32(+0.78%)
May 05, 2008	41.62	41.69	40.27	40.84	750,712	-0.71(-1.71%)
May 02, 2008	41.98	42.68	41.13	41.55	464,550	-0.03(-0.07%)
May 01, 2008	41.13	41.90	40.51	41.58	481,240	+0.71(+1.74%)
Apr 30, 2008	41.10	41.32	40.58	40.87	691,176	-0.17(-0.41%)
Apr 29, 2008	40.59	41.23	40.05	41.04	386,329	+0.59(+1.46%)
Apr 28, 2008	39.88	40.57	39.52	40.45	521,565	+0.45(+1.13%)
Apr 25, 2008	40.76	41.42	39.95	40.00	780,070	-0.31(-0.77%)
Apr 24, 2008	39.08	40.53	38.92	40.31	675,901	+1.36(+3.49%)
Apr 23, 2008	38.41	39.14	37.96	38.95	847,561	+0.73(+1.91%)
Apr 22, 2008	38.96	39.29	37.83	38.22	1,115,867	-0.82(-2.10%)
Apr 21, 2008	39.16	39.27	38.62	39.04	910,946	-0.23(-0.59%)
Apr 18, 2008	39.92	40.21	39.05	39.27	638,243	+0.17(+0.43%)
Apr 17, 2008	38.37	39.39	38.37	39.10	809,098	+0.37(+0.96%)
Apr 16, 2008	38.63	39.18	38.04	38.73	578,987	+0.27(+0.70%)
Apr 15, 2008	38.96	39.41	38.03	38.46	330,303	-0.37(-0.95%)
Apr 14, 2008	39.54	39.54	38.34	38.83	489,524	-0.71(-1.80%)
Apr 11, 2008	39.40	40.13	39.00	39.54	853,870	-0.07(-0.18%)
Apr 10, 2008	39.46	40.03	39.31	39.61	837,424	+0.40(+1.02%)
Apr 09, 2008	40.05	40.67	39.06	39.21	1,521,497	-1.24(-3.07%)
Apr 08, 2008	41.40	42.24	40.06	40.45	1,136,173	-1.95(-4.60%)
Apr 07, 2008	44.60	44.60	42.35	42.40	1,094,400	-1.81(-4.09%)
Apr 04, 2008	44.89	44.94	43.74	44.21	412,423	-0.58(-1.29%)
Apr 03, 2008	44.26	44.94	43.54	44.79	627,938	+0.35(+0.79%)
Apr 02, 2008	45.39	45.54	44.32	44.44	709,208	-0.69(-1.53%)
Apr 01, 2008	43.63	45.13	43.57	45.13	828,954	+1.59(+3.65%)
Mar 31, 2008	43.93	44.09	43.04	43.54	1,022,369	-0.65(-1.47%)
Mar 28, 2008	44.45	45.52	44.00	44.19	810,500	+0.02(+0.05%)
Mar 27, 2008	45.29	45.29	44.14	44.17	741,950	-0.87(-1.93%)
Mar 26, 2008	46.00	46.00	44.85	45.04	620,200	-1.10(-2.38%)
Mar 25, 2008	46.44	47.32	45.99	46.14	762,051	-0.66(-1.41%)
Mar 24, 2008	44.64	46.85	44.32	46.80	735,900	+2.16(+4.84%)
Mar 21, 2008	39.48	44.64	39.48	44.64	736,950	+0.00(+0.00%)
Mar 20, 2008	39.48	44.64	39.48	44.64	736,950	+1.64(+3.81%)
Mar 19, 2008	42.29	43.42	42.29	43.00	944,600	+0.56(+1.32%)
Mar 18, 2008	41.90	42.65	41.43	42.44	1,233,050	+1.22(+2.96%)
Mar 17, 2008	42.26	42.54	40.43	41.22	1,328,100	-1.36(-3.19%)
Mar 14, 2008	44.46	44.56	42.01	42.58	1,046,900	-1.62(-3.67%)
Mar 13, 2008	44.25	44.90	42.76	44.20	917,713	-0.25(-0.56%)
Mar 12, 2008	43.84	45.94	43.84	44.45	717,900	+0.62(+1.41%)
Mar 11, 2008	42.75	44.14	42.75	43.83	1,278,230	+1.65(+3.91%)
Mar 10, 2008	42.50	43.07	42.15	42.18	831,811	-0.33(-0.78%)
Mar 07, 2008	41.90	43.34	41.31	42.51	1,071,600	+0.36(+0.85%)
Mar 06, 2008	42.43	42.81	41.88	42.15	1,874,735	-0.60(-1.40%)
Mar 05, 2008	42.84	43.10	42.21	42.75	737,100	+0.15(+0.35%)
Mar 04, 2008	41.56	42.74	41.45	42.60	1,153,791	+0.64(+1.53%)

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.