Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.16	42.93	42.10	42.79	3,712,225	+0.59(+1.40%)
May 29, 2008	41.20	42.54	40.87	42.20	4,161,097	+1.02(+2.47%)
May 28, 2008	41.55	41.68	40.78	41.19	3,498,500	-0.31(-0.74%)
May 27, 2008	41.40	41.61	40.47	41.49	5,690,618	+0.11(+0.26%)
May 26, 2008	42.19	42.47	41.39	41.39	0	+0.00(+0.00%)
May 23, 2008	42.19	42.47	41.39	41.39	4,109,870	-0.93(-2.19%)
May 22, 2008	40.49	42.81	40.23	42.31	7,194,026	+1.80(+4.43%)
May 21, 2008	40.22	41.08	40.22	40.52	4,667,246	+0.22(+0.54%)
May 20, 2008	39.64	40.60	39.64	40.30	4,258,958	+0.54(+1.37%)
May 19, 2008	39.53	40.26	39.41	39.75	2,932,581	+0.23(+0.57%)
May 16, 2008	38.98	39.81	38.88	39.53	3,118,459	+0.68(+1.75%)
May 15, 2008	39.52	39.52	38.50	38.85	3,494,163	-0.57(-1.45%)
May 14, 2008	39.76	39.92	39.32	39.42	2,529,728	-0.15(-0.39%)
May 13, 2008	39.59	39.89	39.16	39.57	2,628,686	+0.01(+0.02%)
May 12, 2008	39.27	39.63	39.06	39.56	2,813,472	+0.32(+0.81%)
May 09, 2008	39.10	39.53	39.08	39.24	1,019,454	-0.25(-0.64%)
May 08, 2008	39.62	39.97	39.41	39.50	2,472,968	-0.17(-0.43%)
May 07, 2008	39.60	40.16	39.48	39.67	3,231,518	-0.02(-0.05%)
May 06, 2008	39.78	39.98	39.09	39.69	2,192,319	-0.08(-0.21%)
May 05, 2008	39.01	40.00	38.93	39.77	3,023,541	+0.76(+1.95%)
May 02, 2008	39.17	39.60	38.60	39.01	2,560,216	-0.15(-0.39%)
May 01, 2008	39.79	39.79	38.78	39.16	6,120,532	-0.40(-1.01%)
Apr 30, 2008	40.58	40.58	39.33	39.56	3,881,159	-0.36(-0.91%)
Apr 29, 2008	39.90	40.25	39.05	39.93	3,782,888	+0.04(+0.09%)
Apr 28, 2008	40.32	40.38	39.57	39.89	3,712,092	+0.05(+0.11%)
Apr 25, 2008	38.73	39.99	38.39	39.84	6,161,433	+1.50(+3.90%)
Apr 24, 2008	40.24	41.00	36.84	38.35	8,924,974	-1.03(-2.60%)
Apr 23, 2008	36.46	39.67	36.46	39.37	9,115,988	+2.73(+7.45%)
Apr 22, 2008	37.56	37.56	36.39	36.64	5,611,056	-1.60(-4.18%)
Apr 21, 2008	37.58	38.38	37.58	38.24	2,127,371	+0.32(+0.84%)
Apr 18, 2008	38.08	38.14	37.72	37.92	3,337,734	+0.39(+1.04%)
Apr 17, 2008	37.02	37.85	35.97	37.53	2,895,323	+0.13(+0.34%)
Apr 16, 2008	38.38	38.70	37.08	37.40	3,413,238	-0.77(-2.02%)
Apr 15, 2008	37.10	38.61	36.97	38.17	5,363,452	+1.23(+3.34%)
Apr 14, 2008	37.28	37.28	36.48	36.94	3,109,359	-0.28(-0.76%)
Apr 11, 2008	38.06	38.30	36.98	37.22	2,815,070	-1.01(-2.63%)
Apr 10, 2008	37.77	38.60	37.77	38.23	3,362,294	+0.46(+1.23%)
Apr 09, 2008	38.36	38.56	37.67	37.77	3,331,219	-0.60(-1.56%)
Apr 08, 2008	38.20	38.87	38.13	38.36	5,217,039	-0.03(-0.07%)
Apr 07, 2008	37.94	38.87	37.94	38.39	2,943,627	+0.22(+0.57%)
Apr 04, 2008	38.36	38.57	37.73	38.17	2,488,174	-0.19(-0.50%)
Apr 03, 2008	38.76	39.31	38.19	38.36	4,595,198	-0.69(-1.77%)
Apr 02, 2008	40.40	40.58	38.84	39.05	6,240,983	-1.07(-2.67%)
Apr 01, 2008	38.11	40.17	38.11	40.12	4,470,169	+1.93(+5.06%)
Mar 31, 2008	38.42	38.75	38.04	38.19	4,028,942	-0.41(-1.06%)
Mar 28, 2008	38.75	39.18	38.47	38.60	3,714,407	-0.64(-1.64%)
Mar 27, 2008	40.05	40.31	39.23	39.24	4,201,596	-0.64(-1.62%)
Mar 26, 2008	40.59	40.83	39.83	39.89	5,132,771	-0.96(-2.35%)
Mar 25, 2008	40.26	40.88	40.03	40.85	4,702,042	+0.72(+1.79%)
Mar 24, 2008	39.18	40.21	38.94	40.13	6,322,396	+1.03(+2.65%)
Mar 21, 2008	38.56	39.25	38.23	39.10	5,158,868	-0.00(-0.00%)
Mar 20, 2008	38.56	39.25	38.23	39.10	5,158,868	+0.72(+1.87%)
Mar 19, 2008	38.40	39.64	38.32	38.38	8,669,117	+0.09(+0.24%)
Mar 18, 2008	39.05	39.39	37.73	38.29	7,497,187	-0.56(-1.45%)
Mar 17, 2008	38.67	39.45	38.20	38.85	5,694,542	-0.82(-2.06%)
Mar 14, 2008	40.92	41.01	38.91	39.67	6,195,496	-0.87(-2.15%)
Mar 13, 2008	40.38	41.22	39.97	40.54	8,211,016	+0.12(+0.29%)
Mar 12, 2008	36.93	41.43	36.79	40.42	17,316,406	+1.72(+4.45%)
Mar 11, 2008	37.42	38.82	35.89	38.70	25,190,410	-3.50(-8.30%)
Mar 10, 2008	42.55	42.99	42.13	42.20	4,215,092	-0.39(-0.92%)
Mar 07, 2008	43.78	43.85	42.51	42.59	4,799,412	-1.53(-3.48%)
Mar 06, 2008	45.20	45.52	44.06	44.13	2,793,907	-1.30(-2.86%)
Mar 05, 2008	44.53	45.65	44.44	45.42	3,533,866	+0.83(+1.87%)
Mar 04, 2008	44.63	45.10	44.48	44.59	6,085,557	-0.34(-0.75%)

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.