Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.82	46.70	45.33	46.58	498,123	+0.90(+1.96%)
May 29, 2008	44.68	46.16	44.41	45.69	699,960	+1.61(+3.65%)
May 28, 2008	44.12	44.26	43.21	44.08	261,651	+0.23(+0.52%)
May 27, 2008	43.63	43.95	43.27	43.85	209,014	+0.10(+0.23%)
May 26, 2008	44.17	44.40	43.58	43.75	0	+0.00(+0.00%)
May 23, 2008	44.17	44.40	43.58	43.75	280,318	-0.70(-1.57%)
May 22, 2008	44.58	45.11	44.19	44.45	290,017	+0.00(+0.00%)
May 21, 2008	45.51	45.93	44.12	44.45	326,852	-0.85(-1.88%)
May 20, 2008	45.42	45.57	44.73	45.30	203,748	-0.40(-0.87%)
May 19, 2008	45.22	46.25	44.35	45.70	365,762	+0.36(+0.80%)
May 16, 2008	46.17	46.20	44.88	45.34	478,265	-0.38(-0.83%)
May 15, 2008	46.58	46.58	45.67	45.72	272,380	-0.91(-1.96%)
May 14, 2008	45.90	47.90	45.58	46.63	803,941	+0.71(+1.56%)
May 13, 2008	43.85	46.07	43.85	45.92	576,741	+2.51(+5.77%)
May 12, 2008	43.45	43.89	43.11	43.41	452,115	+0.13(+0.29%)
May 09, 2008	43.47	43.49	42.61	43.28	271,277	-0.71(-1.62%)
May 08, 2008	44.25	44.40	43.54	44.00	267,514	-0.16(-0.37%)
May 07, 2008	45.01	45.18	44.11	44.16	351,840	-0.84(-1.87%)
May 06, 2008	44.10	45.35	44.07	45.00	407,763	+0.94(+2.13%)
May 05, 2008	43.85	44.18	43.38	44.06	244,738	+0.31(+0.70%)
May 02, 2008	44.89	44.89	43.44	43.75	394,469	-0.85(-1.91%)
May 01, 2008	43.07	44.66	42.97	44.60	410,109	+1.66(+3.85%)
Apr 30, 2008	42.79	43.63	42.35	42.95	369,763	+0.40(+0.94%)
Apr 29, 2008	43.35	43.35	42.19	42.55	381,907	-0.75(-1.73%)
Apr 28, 2008	43.33	43.55	42.07	43.30	464,521	-0.01(-0.02%)
Apr 25, 2008	42.05	43.71	39.79	43.31	580,337	+0.94(+2.22%)
Apr 24, 2008	42.79	42.85	41.83	42.37	302,801	-0.13(-0.32%)
Apr 23, 2008	41.94	42.65	41.65	42.50	209,855	+0.85(+2.04%)
Apr 22, 2008	42.42	42.42	41.12	41.66	278,007	-1.00(-2.35%)
Apr 21, 2008	42.80	43.36	42.51	42.66	282,875	-0.49(-1.13%)
Apr 18, 2008	41.74	43.32	41.74	43.15	288,466	+1.99(+4.83%)
Apr 17, 2008	41.51	41.63	40.97	41.16	218,759	-0.61(-1.47%)
Apr 16, 2008	41.63	41.85	41.40	41.77	291,192	+0.45(+1.09%)
Apr 15, 2008	41.57	41.74	40.94	41.32	174,354	-0.05(-0.13%)
Apr 14, 2008	41.43	41.60	41.09	41.38	221,019	-0.09(-0.22%)
Apr 11, 2008	41.48	42.02	40.96	41.47	584,727	-0.44(-1.06%)
Apr 10, 2008	40.63	41.93	40.47	41.91	295,121	+1.18(+2.91%)
Apr 09, 2008	40.81	41.17	40.47	40.72	267,892	-0.08(-0.20%)
Apr 08, 2008	40.52	40.82	40.34	40.81	320,332	+0.13(+0.31%)
Apr 07, 2008	40.47	40.88	40.34	40.68	586,173	+0.38(+0.94%)
Apr 04, 2008	39.07	40.66	38.63	40.30	383,027	+1.09(+2.77%)
Apr 03, 2008	39.02	39.58	38.81	39.21	363,723	-0.09(-0.23%)
Apr 02, 2008	38.63	39.83	38.58	39.30	504,768	+0.48(+1.23%)
Apr 01, 2008	38.01	38.86	37.35	38.82	331,499	+1.31(+3.50%)
Mar 31, 2008	35.97	38.35	35.84	37.51	684,451	+1.74(+4.85%)
Mar 28, 2008	36.45	36.58	35.72	35.78	1,001,979	-0.68(-1.86%)
Mar 27, 2008	37.31	37.58	36.36	36.46	303,967	-0.71(-1.92%)
Mar 26, 2008	37.44	37.62	36.95	37.17	306,178	-0.47(-1.25%)
Mar 25, 2008	37.41	38.04	37.17	37.64	696,724	+0.47(+1.27%)
Mar 24, 2008	36.48	37.40	36.20	37.17	684,672	+0.87(+2.39%)
Mar 21, 2008	36.44	36.47	35.42	36.30	1,187,229	+0.00(+0.00%)
Mar 20, 2008	36.44	36.47	35.42	36.30	1,187,229	+0.41(+1.13%)
Mar 19, 2008	36.59	37.77	35.89	35.89	496,365	-0.34(-0.95%)
Mar 18, 2008	35.95	36.47	35.23	36.24	763,867	+1.33(+3.81%)
Mar 17, 2008	34.59	35.50	34.05	34.91	299,389	-0.61(-1.71%)
Mar 14, 2008	36.74	37.00	35.11	35.51	311,486	-1.23(-3.35%)
Mar 13, 2008	35.77	36.79	35.33	36.74	272,237	+0.43(+1.17%)
Mar 12, 2008	36.94	37.09	36.30	36.32	354,831	-0.54(-1.47%)
Mar 11, 2008	37.98	38.31	36.34	36.86	479,668	+0.14(+0.39%)
Mar 10, 2008	37.02	37.27	36.36	36.72	340,124	-0.30(-0.81%)
Mar 07, 2008	37.38	37.88	36.91	37.02	192,398	-0.70(-1.85%)
Mar 06, 2008	38.29	38.44	37.42	37.71	275,969	-0.81(-2.11%)
Mar 05, 2008	38.71	38.89	38.04	38.53	228,998	+0.05(+0.14%)
Mar 04, 2008	38.09	38.75	37.92	38.47	262,501	-0.05(-0.14%)

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.