Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.38	47.38	45.36	46.25	1,406,328	-1.16(-2.45%)
May 29, 2008	46.74	47.77	46.58	47.41	811,325	+0.68(+1.45%)
May 28, 2008	46.75	46.99	46.44	46.73	737,910	+0.04(+0.09%)
May 27, 2008	46.11	47.27	45.84	46.69	871,404	+0.85(+1.86%)
May 26, 2008	47.16	47.16	45.57	45.83	0	+0.00(+0.00%)
May 23, 2008	47.16	47.16	45.57	45.83	1,194,540	-1.17(-2.48%)
May 22, 2008	46.99	47.78	45.12	47.00	2,508,198	-1.17(-2.42%)
May 21, 2008	48.67	49.15	47.90	48.17	1,636,316	-0.55(-1.13%)
May 20, 2008	49.31	49.31	48.33	48.72	1,302,591	-0.54(-1.10%)
May 19, 2008	50.08	50.33	49.04	49.26	1,752,306	-0.89(-1.77%)
May 16, 2008	51.09	51.38	49.31	50.15	1,012,086	-0.73(-1.44%)
May 15, 2008	50.85	51.20	50.25	50.88	1,251,574	-0.03(-0.06%)
May 14, 2008	51.27	51.36	50.72	50.91	1,087,601	+0.09(+0.17%)
May 13, 2008	51.82	51.82	50.33	50.83	1,459,561	-0.81(-1.58%)
May 12, 2008	49.28	51.91	49.18	51.64	1,633,360	+2.47(+5.02%)
May 09, 2008	48.04	49.28	48.01	49.17	825,762	+0.62(+1.29%)
May 08, 2008	49.43	49.65	48.19	48.55	1,257,016	-0.79(-1.59%)
May 07, 2008	49.18	50.21	49.14	49.34	1,186,700	+0.04(+0.07%)
May 06, 2008	49.56	49.73	48.73	49.30	1,233,782	-0.86(-1.71%)
May 05, 2008	49.62	50.50	49.62	50.16	953,278	-0.12(-0.25%)
May 02, 2008	51.16	51.38	49.98	50.28	984,992	-0.37(-0.72%)
May 01, 2008	49.11	51.13	47.91	50.65	1,032,944	+1.37(+2.79%)
Apr 30, 2008	50.08	50.47	49.20	49.28	1,123,663	-0.64(-1.28%)
Apr 29, 2008	49.73	49.99	48.59	49.92	1,270,766	+0.41(+0.83%)
Apr 28, 2008	48.10	49.56	48.10	49.51	1,119,038	+1.37(+2.84%)
Apr 25, 2008	48.10	48.23	47.30	48.14	872,463	+0.57(+1.20%)
Apr 24, 2008	46.54	47.71	45.67	47.57	1,158,609	+1.11(+2.39%)
Apr 23, 2008	47.89	47.89	45.69	46.46	1,516,014	-1.42(-2.96%)
Apr 22, 2008	46.48	48.02	46.48	47.88	1,275,760	+0.77(+1.64%)
Apr 21, 2008	46.78	47.17	46.05	47.10	1,183,137	-0.14(-0.30%)
Apr 18, 2008	46.57	48.58	45.67	47.24	4,417,796	+5.06(+11.99%)
Apr 17, 2008	42.18	42.47	41.42	42.19	1,552,099	-0.46(-1.07%)
Apr 16, 2008	42.09	43.66	41.72	42.64	1,496,437	+0.95(+2.27%)
Apr 15, 2008	40.64	41.78	40.64	41.69	805,207	+1.30(+3.22%)
Apr 14, 2008	40.46	40.77	40.24	40.40	658,016	+0.01(+0.02%)
Apr 11, 2008	41.16	41.16	39.79	40.39	1,255,960	-1.23(-2.96%)
Apr 10, 2008	41.47	42.02	41.33	41.62	793,254	+0.01(+0.02%)
Apr 09, 2008	43.34	43.36	41.51	41.61	1,079,382	-1.64(-3.80%)
Apr 08, 2008	43.63	44.19	43.06	43.26	1,514,581	-0.06(-0.14%)
Apr 07, 2008	44.29	44.40	43.14	43.32	660,845	-0.73(-1.65%)
Apr 04, 2008	43.54	44.25	43.21	44.04	996,295	+0.22(+0.50%)
Apr 03, 2008	43.11	43.99	42.89	43.82	874,860	+0.49(+1.14%)
Apr 02, 2008	43.54	44.11	43.02	43.33	866,420	-0.12(-0.27%)
Apr 01, 2008	41.62	43.49	41.39	43.45	854,290	+2.15(+5.21%)
Mar 31, 2008	41.76	41.80	40.78	41.30	735,490	-0.31(-0.74%)
Mar 28, 2008	41.40	42.03	41.03	41.61	530,974	+0.29(+0.69%)
Mar 27, 2008	42.16	42.81	41.28	41.32	635,039	-0.93(-2.21%)
Mar 26, 2008	42.94	42.94	41.86	42.25	989,000	-1.01(-2.32%)
Mar 25, 2008	43.46	43.84	42.04	43.26	938,141	-0.11(-0.25%)
Mar 24, 2008	41.34	43.51	41.34	43.37	1,238,463	+2.18(+5.29%)
Mar 21, 2008	40.79	41.55	40.31	41.19	1,540,405	+0.00(+0.00%)
Mar 20, 2008	40.79	41.55	40.31	41.19	1,540,405	+0.34(+0.83%)
Mar 19, 2008	42.39	43.30	40.83	40.85	1,337,348	-1.42(-3.35%)
Mar 18, 2008	41.29	42.39	40.74	42.27	1,654,540	+1.89(+4.69%)
Mar 17, 2008	39.54	40.75	39.30	40.37	2,328,566	-0.11(-0.27%)
Mar 14, 2008	40.50	41.12	38.97	40.48	1,914,831	+0.23(+0.58%)
Mar 13, 2008	39.27	40.37	38.73	40.25	985,842	+0.37(+0.92%)
Mar 12, 2008	40.42	40.64	39.82	39.88	697,695	-0.57(-1.40%)
Mar 11, 2008	40.20	40.50	39.55	40.45	1,154,263	+1.42(+3.63%)
Mar 10, 2008	40.36	40.59	39.03	39.03	1,362,968	-1.31(-3.26%)
Mar 07, 2008	41.85	42.10	40.01	40.34	1,955,998	-2.16(-5.08%)
Mar 06, 2008	42.90	43.24	42.33	42.50	899,448	-0.54(-1.26%)
Mar 05, 2008	42.77	43.22	42.59	43.05	1,273,793	+0.34(+0.81%)
Mar 04, 2008	42.20	42.78	41.71	42.70	1,158,897	+0.15(+0.34%)

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.