Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	48.93	49.67	48.21	49.38	133,953	+0.60(+1.23%)
May 29, 2008	47.98	49.30	47.96	48.78	135,529	+0.56(+1.15%)
May 28, 2008	48.64	48.64	47.37	48.22	176,363	-0.33(-0.67%)
May 27, 2008	47.59	49.21	46.32	48.55	266,776	+1.52(+3.24%)
May 26, 2008	47.63	48.59	46.32	47.02	127,198	+0.00(+0.00%)
May 23, 2008	47.63	48.59	46.32	47.02	127,198	-0.93(-1.94%)
May 22, 2008	47.18	48.04	47.05	47.96	243,677	+0.76(+1.61%)
May 21, 2008	46.19	48.27	46.19	47.20	589,750	+1.27(+2.77%)
May 20, 2008	44.37	45.98	43.73	45.93	262,821	+1.45(+3.25%)
May 19, 2008	44.68	45.57	44.11	44.48	245,443	-0.05(-0.11%)
May 16, 2008	44.86	44.86	42.42	44.53	216,875	-0.01(-0.03%)
May 15, 2008	42.14	45.02	41.91	44.55	242,713	+2.49(+5.93%)
May 14, 2008	43.36	44.44	41.85	42.05	159,958	-1.21(-2.81%)
May 13, 2008	43.05	44.16	42.62	43.27	145,623	-0.22(-0.52%)
May 12, 2008	42.99	43.49	41.88	43.49	175,482	+0.14(+0.33%)
May 09, 2008	42.44	45.74	42.39	43.35	436,186	-1.32(-2.95%)
May 08, 2008	44.48	46.11	43.95	44.66	177,654	+0.22(+0.49%)
May 07, 2008	46.03	46.24	44.14	44.45	156,948	-1.45(-3.15%)
May 06, 2008	45.17	46.15	45.05	45.89	90,537	+0.33(+0.73%)
May 05, 2008	45.80	46.25	45.17	45.56	64,430	-0.25(-0.54%)
May 02, 2008	46.79	47.13	45.37	45.80	131,821	-0.61(-1.31%)
May 01, 2008	45.15	46.44	45.15	46.41	243,553	+1.13(+2.51%)
Apr 30, 2008	44.94	46.25	44.94	45.28	107,063	+0.39(+0.87%)
Apr 29, 2008	46.20	46.20	44.56	44.89	133,193	-1.09(-2.37%)
Apr 28, 2008	45.52	46.59	43.04	45.98	212,744	+0.30(+0.65%)
Apr 25, 2008	45.63	45.80	42.36	45.68	73,801	+0.33(+0.72%)
Apr 24, 2008	45.33	46.11	44.45	45.36	217,353	-0.12(-0.27%)
Apr 23, 2008	45.61	46.15	43.72	45.48	263,594	+0.11(+0.24%)
Apr 22, 2008	45.60	45.87	44.65	45.37	111,885	-0.62(-1.35%)
Apr 21, 2008	45.59	46.72	45.51	45.99	126,824	-0.07(-0.14%)
Apr 18, 2008	45.10	46.47	44.75	46.06	142,918	+1.90(+4.30%)
Apr 17, 2008	43.27	44.55	42.83	44.16	239,590	+0.79(+1.82%)
Apr 16, 2008	41.92	43.48	41.92	43.37	140,798	+1.86(+4.49%)
Apr 15, 2008	41.32	41.95	40.67	41.50	74,602	+0.38(+0.93%)
Apr 14, 2008	41.34	41.50	40.61	41.12	204,263	-0.53(-1.28%)
Apr 11, 2008	42.13	42.99	41.37	41.66	271,900	-1.34(-3.13%)
Apr 10, 2008	42.15	43.61	41.82	43.00	322,412	+0.72(+1.71%)
Apr 09, 2008	41.45	42.82	41.45	42.28	220,832	-0.51(-1.20%)
Apr 08, 2008	41.46	42.95	41.46	42.79	252,005	+0.81(+1.93%)
Apr 07, 2008	42.61	43.17	41.80	41.98	199,971	-0.25(-0.60%)
Apr 04, 2008	39.98	42.40	38.64	42.23	407,875	+1.92(+4.75%)
Apr 03, 2008	40.91	41.06	39.68	40.32	194,662	-0.64(-1.57%)
Apr 02, 2008	40.76	41.88	40.37	40.96	212,347	+0.20(+0.50%)
Apr 01, 2008	39.83	41.04	38.80	40.76	207,186	+1.10(+2.77%)
Mar 31, 2008	38.38	39.83	38.03	39.66	159,733	+0.64(+1.63%)
Mar 28, 2008	39.61	39.82	38.81	39.02	175,173	-0.65(-1.64%)
Mar 27, 2008	39.85	40.36	39.30	39.68	138,644	-0.01(-0.02%)
Mar 26, 2008	37.93	39.99	37.90	39.68	96,302	+1.28(+3.33%)
Mar 25, 2008	38.37	38.54	37.66	38.40	241,066	-0.04(-0.09%)
Mar 24, 2008	37.24	39.19	36.61	38.44	188,700	+0.84(+2.23%)
Mar 21, 2008	37.17	38.30	35.93	37.60	333,410	+0.00(+0.00%)
Mar 20, 2008	37.17	38.30	35.93	37.60	333,410	+0.79(+2.16%)
Mar 19, 2008	39.01	39.62	36.81	36.81	174,175	-2.16(-5.55%)
Mar 18, 2008	37.86	39.15	37.02	38.97	270,455	+1.70(+4.56%)
Mar 17, 2008	37.28	38.47	36.53	37.27	236,530	-1.19(-3.10%)
Mar 14, 2008	39.00	39.10	38.00	38.46	261,436	-0.56(-1.44%)
Mar 13, 2008	37.61	39.16	37.22	39.02	445,832	+0.88(+2.31%)
Mar 12, 2008	39.11	39.93	37.90	38.14	212,420	-0.84(-2.15%)
Mar 11, 2008	38.38	39.01	37.00	38.98	205,809	+1.50(+3.99%)
Mar 10, 2008	40.40	40.92	37.02	37.49	429,289	-2.90(-7.18%)
Mar 07, 2008	39.34	40.90	39.13	40.38	187,301	-0.07(-0.18%)
Mar 06, 2008	40.65	41.54	40.05	40.46	261,345	-0.65(-1.58%)
Mar 05, 2008	41.41	41.99	40.67	41.11	141,979	-0.16(-0.39%)
Mar 04, 2008	39.75	42.09	39.75	41.27	193,121	-0.49(-1.18%)

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.