Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	50.81	50.81	50.25	50.39	970,993	+1.96(+4.05%)
May 29, 2008	48.26	48.77	48.01	48.43	531,423	+0.74(+1.55%)
May 28, 2008	47.25	47.77	47.17	47.69	771,830	-0.33(-0.69%)
May 27, 2008	48.20	48.23	47.62	48.02	323,504	-0.03(-0.06%)
May 26, 2008	48.26	48.49	47.86	48.05	0	+0.00(+0.00%)
May 23, 2008	48.26	48.49	47.86	48.05	686,225	-0.52(-1.07%)
May 22, 2008	48.20	48.82	48.20	48.57	410,587	+0.94(+1.97%)
May 21, 2008	48.43	48.77	47.45	47.63	1,211,759	-1.11(-2.28%)
May 20, 2008	49.17	49.45	48.61	48.74	840,829	-0.96(-1.93%)
May 19, 2008	49.41	50.10	49.41	49.70	674,529	+0.20(+0.40%)
May 16, 2008	49.26	49.72	48.93	49.50	608,306	-1.03(-2.04%)
May 15, 2008	49.95	50.55	49.51	50.53	1,397,462	+0.60(+1.20%)
May 14, 2008	48.10	50.80	47.91	49.93	2,939,586	+3.87(+8.40%)
May 13, 2008	46.11	46.34	45.85	46.06	680,006	+0.76(+1.68%)
May 12, 2008	44.61	45.40	44.61	45.30	626,067	+0.56(+1.25%)
May 09, 2008	45.26	45.26	44.55	44.74	350,036	-0.86(-1.89%)
May 08, 2008	45.78	46.01	45.54	45.60	465,099	-0.62(-1.34%)
May 07, 2008	47.29	47.31	46.10	46.22	1,063,626	-1.08(-2.28%)
May 06, 2008	47.25	47.32	46.66	47.30	634,070	+0.49(+1.05%)
May 05, 2008	47.14	47.60	46.73	46.81	579,384	-0.78(-1.64%)
May 02, 2008	47.94	47.94	47.26	47.59	739,942	+0.99(+2.12%)
May 01, 2008	46.02	46.69	45.92	46.60	654,817	+0.81(+1.77%)
Apr 30, 2008	46.00	46.39	45.63	45.79	672,281	-0.15(-0.33%)
Apr 29, 2008	45.52	46.02	45.52	45.94	683,765	+0.02(+0.04%)
Apr 28, 2008	45.83	46.20	45.60	45.92	687,350	+0.29(+0.64%)
Apr 25, 2008	45.33	45.96	44.86	45.63	938,812	+1.61(+3.66%)
Apr 24, 2008	43.55	44.27	43.32	44.02	615,327	+0.37(+0.85%)
Apr 23, 2008	43.71	43.91	43.18	43.65	457,166	+0.62(+1.44%)
Apr 22, 2008	43.31	43.82	42.88	43.03	733,253	-1.33(-3.00%)
Apr 21, 2008	44.06	44.51	43.89	44.36	956,104	+0.78(+1.79%)
Apr 18, 2008	42.99	43.76	42.86	43.58	1,016,278	+1.19(+2.81%)
Apr 17, 2008	42.01	42.49	41.90	42.39	952,616	+0.55(+1.31%)
Apr 16, 2008	41.10	41.95	41.10	41.84	1,427,198	+2.04(+5.13%)
Apr 15, 2008	40.25	40.28	39.52	39.80	707,232	-0.06(-0.15%)
Apr 14, 2008	40.12	40.48	39.84	39.86	665,975	-0.90(-2.21%)
Apr 11, 2008	40.72	41.13	40.50	40.76	778,737	-0.15(-0.37%)
Apr 10, 2008	40.89	41.29	40.79	40.91	590,940	+0.59(+1.46%)
Apr 09, 2008	40.64	40.85	40.31	40.32	566,742	-0.24(-0.59%)
Apr 08, 2008	41.39	41.40	40.15	40.56	2,264,406	-1.91(-4.50%)
Apr 07, 2008	42.97	42.97	42.30	42.47	698,080	+0.57(+1.36%)
Apr 04, 2008	42.05	42.15	41.56	41.90	393,550	-0.21(-0.50%)
Apr 03, 2008	42.32	42.33	41.72	42.11	514,500	+0.14(+0.33%)
Apr 02, 2008	41.90	42.36	41.81	41.97	565,288	+0.24(+0.58%)
Apr 01, 2008	41.07	41.98	40.91	41.73	1,272,150	+1.66(+4.14%)
Mar 31, 2008	40.34	40.34	39.91	40.07	1,162,256	-0.57(-1.40%)
Mar 28, 2008	41.00	41.17	40.53	40.64	586,800	-0.20(-0.49%)
Mar 27, 2008	41.63	41.63	40.84	40.84	797,600	-1.04(-2.48%)
Mar 26, 2008	42.99	42.99	41.50	41.88	1,073,652	-0.80(-1.87%)
Mar 25, 2008	42.68	42.82	41.90	42.68	598,310	+0.85(+2.03%)
Mar 24, 2008	41.87	42.14	41.48	41.83	956,590	-0.07(-0.17%)
Mar 21, 2008	41.10	42.05	40.70	41.90	851,794	+0.00(+0.00%)
Mar 20, 2008	41.10	42.05	40.70	41.90	851,794	+0.86(+2.10%)
Mar 19, 2008	42.49	42.70	40.95	41.04	1,124,666	-0.81(-1.94%)
Mar 18, 2008	41.24	41.85	41.11	41.85	1,075,454	+0.97(+2.37%)
Mar 17, 2008	41.00	41.24	40.25	40.88	1,895,229	-0.98(-2.34%)
Mar 14, 2008	42.75	43.68	41.61	41.86	1,806,925	-1.45(-3.35%)
Mar 13, 2008	42.76	43.49	42.10	43.31	1,360,510	-0.05(-0.12%)
Mar 12, 2008	43.93	44.09	43.28	43.36	1,636,314	-1.47(-3.28%)
Mar 11, 2008	44.19	44.83	43.76	44.83	1,687,200	+2.02(+4.72%)
Mar 10, 2008	43.21	43.60	42.81	42.81	1,586,265	-1.51(-3.41%)
Mar 07, 2008	44.97	45.05	44.23	44.32	998,549	-1.36(-2.98%)
Mar 06, 2008	46.77	47.15	45.58	45.68	1,229,109	-1.10(-2.35%)
Mar 05, 2008	47.06	47.48	46.53	46.78	898,225	+0.09(+0.19%)
Mar 04, 2008	46.02	46.87	46.02	46.69	1,175,225	-0.01(-0.02%)

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.