Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	54.10	54.16	52.83	53.27	1,753,500	-0.26(-0.49%)
May 29, 2008	51.66	54.24	51.34	53.53	2,250,016	+2.08(+4.04%)
May 28, 2008	50.53	51.60	50.17	51.45	1,215,690	+1.28(+2.55%)
May 27, 2008	50.34	51.43	49.42	50.17	2,234,521	-0.03(-0.06%)
May 26, 2008	50.40	51.17	49.86	50.20	1,746,612	+0.00(+0.00%)
May 23, 2008	50.40	51.17	49.86	50.20	1,746,612	-0.54(-1.06%)
May 22, 2008	50.57	52.99	49.30	50.74	3,222,445	+0.30(+0.59%)
May 21, 2008	51.10	52.95	50.25	50.44	2,364,811	-0.75(-1.47%)
May 20, 2008	53.00	53.20	50.64	51.19	3,012,741	-2.40(-4.48%)
May 19, 2008	54.06	55.01	53.03	53.59	2,516,594	-1.34(-2.44%)
May 16, 2008	56.70	56.78	54.50	54.93	2,369,762	-1.28(-2.28%)
May 15, 2008	58.36	58.60	55.36	56.21	10,420,602	+3.06(+5.76%)
May 14, 2008	52.92	53.80	50.86	53.15	3,666,021	+1.27(+2.45%)
May 13, 2008	51.99	54.00	50.28	51.88	3,281,660	+0.83(+1.63%)
May 12, 2008	48.23	51.90	47.75	51.05	2,626,936	+3.05(+6.35%)
May 09, 2008	46.00	48.18	45.66	48.00	1,436,968	+1.61(+3.47%)
May 08, 2008	47.25	47.28	45.30	46.39	1,300,519	-0.10(-0.22%)
May 07, 2008	46.92	49.62	46.29	46.49	1,946,091	-0.47(-1.00%)
May 06, 2008	46.74	47.73	45.80	46.96	992,283	-0.23(-0.49%)
May 05, 2008	47.24	47.49	46.60	47.19	900,468	+0.30(+0.64%)
May 02, 2008	47.49	47.84	46.29	46.89	943,894	-0.31(-0.66%)
May 01, 2008	46.59	47.85	46.52	47.20	957,058	+1.00(+2.16%)
Apr 30, 2008	45.30	47.50	45.30	46.20	1,079,298	-0.07(-0.15%)
Apr 29, 2008	46.55	47.18	40.32	46.27	2,271,910	-1.44(-3.02%)
Apr 28, 2008	48.52	49.45	47.16	47.71	3,220,997	+0.66(+1.40%)
Apr 25, 2008	44.75	47.45	43.81	47.05	1,574,068	+3.30(+7.54%)
Apr 24, 2008	43.41	44.74	42.31	43.75	1,534,207	+0.30(+0.69%)
Apr 23, 2008	41.47	43.77	41.29	43.45	892,260	+2.44(+5.95%)
Apr 22, 2008	40.31	41.50	40.28	41.01	731,139	+0.12(+0.29%)
Apr 21, 2008	41.04	41.14	40.29	40.89	927,492	-0.55(-1.33%)
Apr 18, 2008	41.59	42.56	40.46	41.44	1,978,425	+2.40(+6.15%)
Apr 17, 2008	39.52	39.73	38.65	39.04	630,565	-0.77(-1.93%)
Apr 16, 2008	36.37	40.95	36.28	39.81	2,331,289	+3.69(+10.22%)
Apr 15, 2008	36.05	36.39	35.23	36.12	537,539	+0.00(+0.00%)
Apr 14, 2008	36.42	36.69	35.90	36.12	503,364	-0.22(-0.61%)
Apr 11, 2008	36.12	36.80	35.99	36.34	507,116	-0.66(-1.78%)
Apr 10, 2008	37.29	37.29	36.57	37.00	1,001,980	-0.41(-1.10%)
Apr 09, 2008	37.50	37.65	37.01	37.41	805,181	-0.21(-0.56%)
Apr 08, 2008	37.02	37.85	37.00	37.62	551,863	+0.34(+0.91%)
Apr 07, 2008	37.53	38.28	37.04	37.28	667,899	-0.65(-1.71%)
Apr 04, 2008	37.72	38.00	37.00	37.93	556,614	+0.38(+1.01%)
Apr 03, 2008	36.89	38.00	36.66	37.55	560,916	+0.42(+1.13%)
Apr 02, 2008	37.00	37.59	36.71	37.13	613,722	-0.05(-0.13%)
Apr 01, 2008	35.78	37.35	35.66	37.18	886,811	+1.93(+5.48%)
Mar 31, 2008	34.99	35.26	34.51	35.25	1,469,766	-0.27(-0.76%)
Mar 28, 2008	35.73	35.98	34.36	35.52	1,623,176	+1.29(+3.77%)
Mar 27, 2008	34.79	35.36	33.60	34.23	760,945	-0.07(-0.20%)
Mar 26, 2008	34.25	34.56	33.94	34.30	477,625	-0.02(-0.06%)
Mar 25, 2008	34.35	34.73	33.83	34.32	785,244	-0.27(-0.78%)
Mar 24, 2008	33.54	35.10	33.19	34.59	1,007,399	+1.30(+3.91%)
Mar 21, 2008	32.52	33.58	32.00	33.29	1,632,716	+0.00(+0.00%)
Mar 20, 2008	32.52	33.58	32.00	33.29	1,632,616	+0.85(+2.62%)
Mar 19, 2008	35.46	36.12	32.24	32.44	2,408,793	-3.02(-8.52%)
Mar 18, 2008	35.00	35.84	34.77	35.46	982,868	+0.63(+1.81%)
Mar 17, 2008	34.50	35.00	33.87	34.83	1,816,345	-1.23(-3.41%)
Mar 14, 2008	37.33	37.33	35.70	36.06	1,059,220	-0.94(-2.54%)
Mar 13, 2008	37.77	37.77	35.95	37.00	1,124,107	-1.07(-2.81%)
Mar 12, 2008	37.64	39.19	37.28	38.07	1,705,755	+0.52(+1.38%)
Mar 11, 2008	37.52	38.66	36.70	37.55	2,226,173	+0.87(+2.37%)
Mar 10, 2008	38.97	39.67	36.48	36.68	1,555,736	-2.78(-7.05%)
Mar 07, 2008	39.00	40.28	38.42	39.46	1,364,884	+0.31(+0.79%)
Mar 06, 2008	38.57	40.08	38.31	39.15	1,229,519	-0.24(-0.61%)
Mar 05, 2008	39.55	40.35	38.81	39.39	632,185	-0.26(-0.66%)
Mar 04, 2008	39.92	39.98	38.83	39.65	769,602	-0.43(-1.07%)

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.