Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	51.35	52.03	50.58	51.73	1,105,427	+0.92(+1.80%)
May 29, 2008	50.63	52.01	50.59	50.82	1,108,709	+0.00(+0.00%)
May 28, 2008	50.22	50.90	49.43	50.82	1,223,422	+0.10(+0.19%)
May 27, 2008	50.66	51.66	50.29	50.72	767,761	+0.07(+0.13%)
May 26, 2008	51.39	52.17	50.18	50.65	0	+0.00(+0.00%)
May 23, 2008	51.39	52.17	50.18	50.65	1,169,570	-0.72(-1.41%)
May 22, 2008	51.04	52.08	50.75	51.38	854,698	+0.34(+0.66%)
May 21, 2008	52.42	52.94	51.04	51.04	1,568,824	-1.17(-2.23%)
May 20, 2008	52.22	52.85	51.42	52.20	1,271,343	-0.48(-0.91%)
May 19, 2008	52.03	53.54	52.03	52.69	1,087,440	+0.78(+1.50%)
May 16, 2008	50.47	52.03	49.00	51.91	1,076,321	+1.72(+3.42%)
May 15, 2008	50.46	50.65	48.89	50.19	1,285,928	+0.02(+0.04%)
May 14, 2008	51.55	51.74	49.80	50.17	1,285,717	-1.45(-2.80%)
May 13, 2008	49.80	51.74	49.47	51.62	1,236,480	+2.06(+4.16%)
May 12, 2008	50.65	50.65	49.01	49.55	1,460,671	-1.13(-2.22%)
May 09, 2008	49.63	50.83	48.94	50.68	1,324,680	+1.23(+2.49%)
May 08, 2008	48.22	49.45	47.95	49.45	1,495,657	+1.32(+2.74%)
May 07, 2008	48.70	49.19	48.04	48.13	1,072,447	-0.60(-1.23%)
May 06, 2008	48.47	49.04	47.81	48.73	1,438,298	+0.20(+0.42%)
May 05, 2008	45.49	48.80	45.49	48.52	2,234,975	+2.92(+6.40%)
May 02, 2008	43.07	46.01	43.07	45.60	2,772,687	+3.83(+9.16%)
May 01, 2008	42.62	42.65	40.60	41.78	1,323,838	-0.98(-2.30%)
Apr 30, 2008	41.49	43.31	41.18	42.76	1,149,542	+1.28(+3.09%)
Apr 29, 2008	43.31	43.31	41.23	41.48	959,296	-1.65(-3.82%)
Apr 28, 2008	43.27	43.84	42.77	43.13	579,095	-0.33(-0.75%)
Apr 25, 2008	43.44	43.59	42.65	43.46	626,880	+0.22(+0.51%)
Apr 24, 2008	42.77	43.47	41.78	43.23	772,754	+0.41(+0.97%)
Apr 23, 2008	43.94	44.02	42.51	42.82	861,499	-1.13(-2.57%)
Apr 22, 2008	44.83	44.83	43.43	43.95	605,044	-0.97(-2.17%)
Apr 21, 2008	44.44	45.08	43.78	44.92	630,633	+0.22(+0.50%)
Apr 18, 2008	42.88	45.26	42.20	44.70	1,457,881	+2.09(+4.91%)
Apr 17, 2008	42.29	42.78	42.11	42.61	808,948	+0.17(+0.41%)
Apr 16, 2008	41.48	42.48	40.82	42.43	879,167	+1.25(+3.04%)
Apr 15, 2008	41.53	41.70	40.55	41.18	1,102,782	-0.19(-0.47%)
Apr 14, 2008	41.05	41.76	40.72	41.37	1,000,289	+0.40(+0.96%)
Apr 11, 2008	39.96	41.21	39.85	40.98	1,011,237	+0.26(+0.64%)
Apr 10, 2008	40.56	40.82	39.67	40.72	927,559	+0.11(+0.26%)
Apr 09, 2008	40.56	41.29	40.45	40.61	896,764	+0.05(+0.12%)
Apr 08, 2008	40.40	40.82	39.98	40.56	749,118	+0.19(+0.48%)
Apr 07, 2008	39.74	40.94	39.74	40.37	1,067,136	+0.94(+2.39%)
Apr 04, 2008	39.55	39.93	39.12	39.43	870,326	-0.04(-0.10%)
Apr 03, 2008	39.62	39.89	39.22	39.47	967,333	-0.42(-1.06%)
Apr 02, 2008	38.52	40.36	38.21	39.89	1,630,803	+1.31(+3.40%)
Apr 01, 2008	38.06	38.77	37.29	38.58	1,234,472	+0.40(+1.06%)
Mar 31, 2008	37.87	38.23	37.42	38.18	1,310,386	+0.45(+1.20%)
Mar 28, 2008	37.61	38.16	37.40	37.72	1,863,605	+0.24(+0.64%)
Mar 27, 2008	36.61	38.02	36.61	37.48	1,763,978	+0.95(+2.61%)
Mar 26, 2008	35.56	36.66	35.40	36.53	1,338,793	+0.89(+2.49%)
Mar 25, 2008	34.34	35.98	34.22	35.64	1,622,628	+1.58(+4.64%)
Mar 24, 2008	33.77	34.49	33.58	34.06	1,658,683	+0.43(+1.29%)
Mar 21, 2008	34.22	35.86	32.56	33.63	2,960,549	+0.00(+0.00%)
Mar 20, 2008	34.22	35.86	32.56	33.63	2,960,549	-0.63(-1.83%)
Mar 19, 2008	34.64	35.67	34.22	34.25	2,938,772	-0.32(-0.92%)
Mar 18, 2008	34.77	35.64	33.94	34.57	1,939,838	+0.31(+0.90%)
Mar 17, 2008	35.38	35.64	33.48	34.26	2,348,696	-1.90(-5.25%)
Mar 14, 2008	36.86	37.23	35.41	36.16	1,131,344	-0.46(-1.26%)
Mar 13, 2008	36.65	36.75	35.95	36.62	1,989,260	-0.40(-1.09%)
Mar 12, 2008	37.42	37.82	36.59	37.03	869,186	-0.26(-0.70%)
Mar 11, 2008	36.67	37.40	36.42	37.29	991,179	+1.00(+2.76%)
Mar 10, 2008	37.30	37.33	35.86	36.29	989,978	-1.03(-2.76%)
Mar 07, 2008	38.27	38.49	37.24	37.32	1,286,117	-1.21(-3.15%)
Mar 06, 2008	39.04	39.07	38.16	38.53	1,057,703	-0.66(-1.67%)
Mar 05, 2008	39.26	39.43	37.97	39.19	1,662,875	+0.11(+0.27%)
Mar 04, 2008	39.07	39.32	37.50	39.08	2,034,888	+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.