Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.40	46.40	46.00	46.16	48,974	-0.16(-0.35%)
May 29, 2008	45.60	46.54	45.60	46.32	102,141	+0.62(+1.37%)
May 28, 2008	45.69	45.84	45.48	45.70	9,370	+0.05(+0.12%)
May 27, 2008	45.23	45.65	45.12	45.64	151,851	+0.34(+0.76%)
May 26, 2008	45.73	45.85	45.18	45.30	0	+0.00(+0.00%)
May 23, 2008	45.73	45.85	45.18	45.30	138,186	-0.68(-1.48%)
May 22, 2008	45.38	46.17	45.15	45.98	108,559	+0.90(+1.99%)
May 21, 2008	44.85	45.83	44.85	45.08	58,745	+0.05(+0.10%)
May 20, 2008	44.64	45.16	44.64	45.03	92,189	+0.43(+0.97%)
May 19, 2008	44.49	44.91	44.37	44.60	9,626	+0.22(+0.50%)
May 16, 2008	44.17	44.43	43.98	44.38	76,641	+0.27(+0.62%)
May 15, 2008	43.90	44.18	43.72	44.11	64,730	-0.23(-0.51%)
May 14, 2008	44.57	44.67	44.33	44.34	95,627	-0.15(-0.35%)
May 13, 2008	45.10	45.10	44.31	44.49	22,777	-0.33(-0.75%)
May 12, 2008	44.79	44.85	44.50	44.83	238,550	+0.07(+0.16%)
May 09, 2008	44.40	44.76	44.32	44.75	70,422	+0.03(+0.06%)
May 08, 2008	44.62	45.02	44.41	44.73	77,766	+0.24(+0.55%)
May 07, 2008	44.73	45.03	44.48	44.48	125,168	-0.35(-0.79%)
May 06, 2008	44.88	45.00	44.45	44.84	155,709	-0.15(-0.34%)
May 05, 2008	44.75	45.33	44.71	44.99	151,895	+0.03(+0.06%)
May 02, 2008	45.14	45.53	44.96	44.96	13,639	-0.05(-0.12%)
May 01, 2008	44.79	45.04	44.34	45.02	162,778	+0.07(+0.16%)
Apr 30, 2008	45.24	45.37	44.70	44.94	176,684	-0.20(-0.44%)
Apr 29, 2008	44.80	45.14	44.62	45.14	43,973	-0.25(-0.56%)
Apr 28, 2008	45.24	45.46	45.20	45.40	55,707	+0.15(+0.34%)
Apr 25, 2008	44.02	45.35	44.02	45.24	44,553	+1.05(+2.38%)
Apr 24, 2008	45.10	45.10	43.70	44.19	183,012	-0.39(-0.87%)
Apr 23, 2008	43.22	44.73	43.12	44.58	141,780	+1.51(+3.51%)
Apr 22, 2008	43.25	43.57	42.97	43.07	222,497	-1.16(-2.62%)
Apr 21, 2008	44.09	44.38	44.08	44.23	74,218	+0.14(+0.31%)
Apr 18, 2008	44.08	44.29	43.89	44.09	47,589	+0.42(+0.95%)
Apr 17, 2008	43.61	43.80	43.18	43.68	17,421	+0.07(+0.17%)
Apr 16, 2008	43.70	43.88	43.41	43.61	68,223	+0.01(+0.02%)
Apr 15, 2008	42.80	43.88	42.80	43.60	127,194	+0.59(+1.37%)
Apr 14, 2008	42.96	43.03	42.72	43.01	20,612	-0.02(-0.04%)
Apr 11, 2008	43.30	43.84	42.99	43.03	21,550	-0.79(-1.80%)
Apr 10, 2008	43.75	43.99	43.72	43.81	8,730	+0.05(+0.10%)
Apr 09, 2008	44.11	44.18	43.66	43.77	120,902	-0.32(-0.72%)
Apr 08, 2008	43.27	44.29	43.27	44.08	126,981	+0.52(+1.18%)
Apr 07, 2008	42.98	43.89	42.98	43.57	30,833	-0.05(-0.10%)
Apr 04, 2008	43.70	43.82	43.40	43.61	9,699	-0.07(-0.17%)
Apr 03, 2008	43.43	44.00	43.43	43.69	69,292	-0.24(-0.54%)
Apr 02, 2008	44.03	44.51	43.84	43.92	143,558	-0.42(-0.94%)
Apr 01, 2008	42.54	44.37	42.54	44.34	37,219	+1.76(+4.12%)
Mar 31, 2008	42.53	42.89	42.53	42.58	38,348	+0.03(+0.06%)
Mar 28, 2008	42.92	43.15	42.53	42.56	52,052	-0.35(-0.82%)
Mar 27, 2008	42.91	43.17	42.78	42.91	12,289	+0.22(+0.51%)
Mar 26, 2008	43.02	43.02	42.59	42.69	16,135	-0.66(-1.52%)
Mar 25, 2008	43.07	43.42	42.92	43.35	22,803	+0.29(+0.67%)
Mar 24, 2008	42.49	43.24	42.49	43.06	171,076	+0.32(+0.74%)
Mar 21, 2008	42.34	42.81	38.88	42.75	106,093	+0.00(+0.00%)
Mar 20, 2008	42.34	42.81	38.88	42.75	106,093	+0.27(+0.64%)
Mar 19, 2008	42.41	43.52	42.41	42.47	250,757	-0.11(-0.26%)
Mar 18, 2008	42.34	42.78	41.65	42.58	63,833	+0.66(+1.58%)
Mar 17, 2008	43.04	43.04	40.72	41.92	133,833	-0.99(-2.32%)
Mar 14, 2008	43.43	43.67	42.55	42.92	535,268	-0.68(-1.56%)
Mar 13, 2008	42.25	43.80	42.25	43.60	351,085	+0.54(+1.26%)
Mar 12, 2008	41.25	43.71	41.25	43.05	475,921	-0.31(-0.71%)
Mar 11, 2008	47.05	47.05	42.64	43.36	995,025	-4.33(-9.07%)
Mar 10, 2008	47.40	48.19	47.40	47.69	50,872	-0.13(-0.26%)
Mar 07, 2008	47.85	48.58	47.64	47.81	131,567	-0.91(-1.88%)
Mar 06, 2008	49.99	49.99	48.71	48.73	212,851	-1.27(-2.53%)
Mar 05, 2008	49.89	50.18	49.40	49.99	150,520	+0.47(+0.95%)
Mar 04, 2008	49.20	49.80	49.20	49.52	39,948	-0.11(-0.22%)

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.