Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.12	42.62	42.12	42.43	52,959	+0.61(+1.47%)
May 29, 2008	41.99	42.30	41.61	41.82	44,990	+0.17(+0.40%)
May 28, 2008	41.60	41.87	41.03	41.65	74,066	+0.41(+1.00%)
May 27, 2008	41.53	41.53	40.75	41.24	52,840	-0.33(-0.78%)
May 26, 2008	42.32	42.32	41.41	41.56	0	+0.00(+0.00%)
May 23, 2008	42.32	42.32	41.41	41.56	77,723	-0.71(-1.68%)
May 22, 2008	42.50	42.70	42.21	42.27	300,339	-0.23(-0.55%)
May 21, 2008	43.38	43.43	42.31	42.50	92,127	-0.32(-0.76%)
May 20, 2008	43.01	43.01	42.37	42.83	52,494	-0.62(-1.43%)
May 19, 2008	43.67	44.06	43.45	43.45	96,625	+0.17(+0.40%)
May 16, 2008	43.14	43.33	42.83	43.28	80,759	+0.16(+0.37%)
May 15, 2008	42.38	43.12	41.93	43.12	139,904	+1.17(+2.79%)
May 14, 2008	42.00	42.46	41.90	41.95	132,890	+0.28(+0.68%)
May 13, 2008	41.96	41.96	41.32	41.66	112,092	+0.13(+0.31%)
May 12, 2008	41.11	41.55	40.67	41.54	74,243	+0.26(+0.64%)
May 09, 2008	41.14	41.27	40.84	41.27	25,109	+0.07(+0.18%)
May 08, 2008	41.32	41.35	40.93	41.20	55,851	+0.48(+1.19%)
May 07, 2008	41.09	41.74	40.56	40.72	108,797	-1.29(-3.06%)
May 06, 2008	41.46	42.02	41.09	42.00	149,645	+0.42(+1.01%)
May 05, 2008	41.71	41.72	41.32	41.58	88,694	-0.17(-0.42%)
May 02, 2008	42.18	42.18	41.45	41.76	166,110	+0.14(+0.35%)
May 01, 2008	40.84	41.71	40.47	41.61	300,060	+0.78(+1.91%)
Apr 30, 2008	40.06	40.83	39.80	40.83	83,535	+1.26(+3.18%)
Apr 29, 2008	40.25	40.25	39.53	39.57	71,695	-0.44(-1.10%)
Apr 28, 2008	40.91	40.91	39.96	40.02	97,268	-0.61(-1.51%)
Apr 25, 2008	40.45	40.67	39.83	40.63	72,771	+0.43(+1.08%)
Apr 24, 2008	40.49	40.82	39.79	40.20	66,037	-0.38(-0.93%)
Apr 23, 2008	40.17	40.59	39.93	40.57	46,863	+0.97(+2.45%)
Apr 22, 2008	39.92	39.96	39.33	39.60	67,337	-0.10(-0.25%)
Apr 21, 2008	39.46	39.79	39.21	39.70	41,708	+0.17(+0.44%)
Apr 18, 2008	39.49	39.64	39.08	39.53	79,221	+0.62(+1.58%)
Apr 17, 2008	38.73	39.01	38.35	38.91	43,230	-0.00(-0.01%)
Apr 16, 2008	38.30	38.95	38.30	38.92	57,481	+1.13(+3.00%)
Apr 15, 2008	38.05	38.05	37.54	37.78	12,007	+0.44(+1.18%)
Apr 14, 2008	37.45	37.47	36.89	37.34	26,154	-0.22(-0.58%)
Apr 11, 2008	37.89	37.96	37.36	37.56	19,921	-0.52(-1.37%)
Apr 10, 2008	37.53	38.17	37.53	38.08	9,407	+0.70(+1.88%)
Apr 09, 2008	37.90	38.02	37.38	37.38	32,788	-0.85(-2.21%)
Apr 08, 2008	38.03	38.41	37.78	38.22	28,914	-0.01(-0.02%)
Apr 07, 2008	38.61	38.84	38.11	38.23	20,198	+0.32(+0.84%)
Apr 04, 2008	38.14	38.14	37.59	37.91	25,040	+0.23(+0.61%)
Apr 03, 2008	37.15	38.20	37.15	37.68	65,299	+0.45(+1.20%)
Apr 02, 2008	37.84	37.88	37.12	37.23	92,969	+0.03(+0.08%)
Apr 01, 2008	35.34	37.21	35.34	37.20	36,800	+1.41(+3.94%)
Mar 31, 2008	35.50	35.79	35.26	35.79	30,021	+0.35(+1.00%)
Mar 28, 2008	36.53	36.53	35.44	35.44	40,673	+0.07(+0.18%)
Mar 27, 2008	36.13	36.13	35.37	35.37	27,254	+0.04(+0.12%)
Mar 26, 2008	36.04	36.04	35.07	35.33	22,827	-0.64(-1.77%)
Mar 25, 2008	35.36	35.98	34.88	35.97	81,624	+1.33(+3.84%)
Mar 24, 2008	34.04	35.31	34.04	34.64	60,180	+0.97(+2.88%)
Mar 21, 2008	33.80	33.80	32.53	33.67	124,097	+0.00(+0.00%)
Mar 20, 2008	33.80	33.80	32.53	33.67	124,097	-0.12(-0.36%)
Mar 19, 2008	35.84	35.84	33.79	33.79	26,562	-1.94(-5.44%)
Mar 18, 2008	34.91	35.74	34.82	35.74	19,921	+1.46(+4.26%)
Mar 17, 2008	33.97	34.34	33.44	34.28	46,622	-1.04(-2.95%)
Mar 14, 2008	37.05	37.05	35.15	35.32	51,880	-1.41(-3.84%)
Mar 13, 2008	36.23	36.91	35.62	36.73	57,690	-0.56(-1.51%)
Mar 12, 2008	39.26	39.26	37.29	37.29	29,052	-0.56(-1.49%)
Mar 11, 2008	37.04	37.97	36.91	37.85	56,998	+2.11(+5.90%)
Mar 10, 2008	36.72	37.05	35.49	35.75	42,195	-0.88(-2.40%)
Mar 07, 2008	36.31	37.23	36.28	36.63	58,797	-0.49(-1.32%)
Mar 06, 2008	38.49	38.49	37.12	37.12	30,712	-1.24(-3.22%)
Mar 05, 2008	38.06	38.51	37.90	38.35	62,256	+0.64(+1.71%)
Mar 04, 2008	38.30	38.34	37.23	37.71	38,737	-0.96(-2.49%)
Mar 03, 2008	38.59	38.92	38.06	38.67	23,242	+0.02(+0.06%)
Feb 29, 2008	39.63	39.88	38.45	38.65	177,913	-1.34(-3.34%)
Feb 28, 2008	39.90	40.21	39.86	39.99	35,693	-0.21(-0.52%)
Feb 27, 2008	39.45	40.69	39.45	40.20	92,415	+0.33(+0.83%)
Feb 26, 2008	39.26	40.15	38.92	39.86	31,128	+0.45(+1.14%)
Feb 25, 2008	39.14	39.46	38.79	39.42	62,532	+0.47(+1.21%)
Feb 22, 2008	39.26	39.26	38.23	38.95	20,198	+0.14(+0.37%)
Feb 21, 2008	39.65	39.65	38.74	38.80	76,367	-0.35(-0.89%)
Feb 20, 2008	38.37	39.29	38.08	39.15	18,953	+0.46(+1.18%)
Feb 19, 2008	39.52	39.53	38.67	38.69	21,582	+0.48(+1.25%)
Feb 18, 2008	38.02	38.71	37.68	38.22	0	+0.00(+0.00%)
Feb 15, 2008	38.02	38.71	37.68	38.22	8,577	+0.42(+1.11%)
Feb 14, 2008	38.68	38.70	37.76	37.80	18,676	-0.52(-1.36%)
Feb 13, 2008	38.82	38.82	37.66	38.32	15,218	+0.66(+1.77%)
Feb 12, 2008	37.72	38.08	37.23	37.65	97,257	+0.93(+2.53%)
Feb 11, 2008	36.59	36.73	35.95	36.72	28,361	+0.41(+1.12%)
Feb 08, 2008	38.11	38.11	36.13	36.31	64,746	-0.43(-1.18%)
Feb 07, 2008	35.87	36.75	35.43	36.75	111,922	+0.58(+1.61%)
Feb 06, 2008	36.75	37.20	35.95	36.16	79,411	-0.86(-2.32%)
Feb 05, 2008	38.14	38.14	36.98	37.02	39,567	-1.41(-3.67%)
Feb 04, 2008	38.86	38.92	38.42	38.43	53,263	+0.25(+0.64%)
Feb 01, 2008	37.28	38.24	37.28	38.19	31,958	+1.16(+3.14%)
Jan 31, 2008	35.94	37.33	35.40	37.02	62,394	+0.39(+1.07%)
Jan 30, 2008	36.89	40.66	36.48	36.63	116,903	-0.79(-2.11%)
Jan 29, 2008	37.59	37.75	37.15	37.42	107,218	-0.12(-0.31%)
Jan 28, 2008	36.99	38.10	36.28	37.54	28,499	+0.38(+1.03%)
Jan 25, 2008	46.62	38.16	36.71	37.15	140,837	+0.17(+0.45%)
Jan 24, 2008	36.63	37.23	36.36	36.99	197,559	+0.44(+1.19%)
Jan 23, 2008	34.36	36.81	34.01	36.55	117,041	+0.20(+0.55%)
Jan 22, 2008	35.04	39.42	34.62	36.35	86,743	-1.70(-4.47%)
Jan 21, 2008	38.31	38.48	37.27	38.05	0	+0.00(+0.00%)
Jan 18, 2008	38.31	38.48	37.27	38.05	68,481	+0.61(+1.64%)
Jan 17, 2008	38.93	39.18	37.28	37.43	66,683	-1.21(-3.14%)
Jan 16, 2008	39.76	39.97	38.43	38.65	87,296	-1.86(-4.60%)
Jan 15, 2008	41.82	41.89	40.29	40.51	58,105	-1.85(-4.37%)
Jan 14, 2008	43.75	43.75	42.28	42.36	182,894	+0.01(+0.02%)
Jan 11, 2008	42.88	43.88	42.20	42.36	47,729	-1.34(-3.06%)
Jan 10, 2008	42.40	43.70	42.05	43.70	50,911	+1.25(+2.95%)
Jan 09, 2008	42.08	42.60	41.78	42.44	40,535	+0.59(+1.40%)
Jan 08, 2008	42.62	42.84	41.86	41.86	48,698	-0.03(-0.07%)
Jan 07, 2008	41.97	43.73	41.42	41.89	29,329	+0.34(+0.82%)
Jan 04, 2008	42.21	42.21	41.08	41.55	42,887	-0.91(-2.15%)
Jan 03, 2008	42.67	42.93	42.38	42.46	39,152	-0.12(-0.29%)
Jan 02, 2008	43.28	43.28	42.43	42.58	31,404	-0.43(-0.99%)
Jan 01, 2008	42.95	44.86	42.47	43.01	27,392	+0.00(+0.00%)
Dec 31, 2007	42.95	44.86	42.47	43.01	27,392	+0.50(+1.16%)
Dec 28, 2007	43.39	43.40	42.26	42.51	92,830	-0.67(-1.55%)
Dec 27, 2007	43.83	43.83	43.01	43.18	38,322	-0.80(-1.81%)
Dec 26, 2007	43.65	43.98	43.47	43.98	10,376	+0.40(+0.93%)
Dec 24, 2007	43.98	43.98	43.38	43.57	33,203	-0.30(-0.68%)
Dec 21, 2007	43.08	43.87	42.55	43.87	38,737	+2.13(+5.09%)
Dec 20, 2007	41.45	41.78	41.13	41.74	88,265	+0.35(+0.86%)
Dec 19, 2007	41.69	41.69	40.99	41.39	11,067	+0.01(+0.03%)
Dec 18, 2007	40.67	41.37	39.76	41.37	36,108	+0.94(+2.32%)
Dec 17, 2007	41.03	41.03	39.86	40.43	23,795	-1.60(-3.80%)
Dec 14, 2007	42.04	42.28	41.78	42.03	15,771	-0.90(-2.10%)
Dec 13, 2007	44.11	44.13	41.92	42.94	26,285	-0.93(-2.11%)
Dec 12, 2007	44.53	44.80	43.48	43.86	37,215	+0.52(+1.20%)
Dec 11, 2007	44.84	49.87	43.25	43.34	37,491	-1.25(-2.80%)
Dec 10, 2007	44.45	44.89	44.35	44.59	30,021	+0.04(+0.10%)
Dec 07, 2007	44.78	46.08	44.42	44.55	65,043	-0.59(-1.31%)
Dec 06, 2007	45.78	45.78	44.43	45.14	50,496	+0.73(+1.64%)
Dec 05, 2007	43.85	44.42	43.73	44.41	42,195	+1.73(+4.05%)
Dec 04, 2007	42.35	42.85	42.08	42.68	18,400	+0.01(+0.02%)
Dec 03, 2007	42.91	44.06	42.52	42.68	30,082	-0.01(-0.02%)
Nov 30, 2007	43.44	43.62	42.65	42.68	49,666	+0.29(+0.68%)
Nov 29, 2007	42.95	42.97	42.28	42.39	43,579	+0.04(+0.09%)
Nov 28, 2007	41.06	42.38	41.06	42.36	22,827	+2.11(+5.24%)
Nov 27, 2007	39.48	40.25	39.48	40.25	4,012	+1.21(+3.11%)
Nov 26, 2007	40.63	41.92	39.03	39.03	7,470	-1.38(-3.42%)
Nov 23, 2007	40.41	40.41	40.41	40.41	138	+0.56(+1.40%)
Nov 21, 2007	40.23	40.23	39.64	39.86	13,419	-1.60(-3.87%)
Nov 20, 2007	41.42	41.73	40.93	41.46	8,162	+0.48(+1.16%)
Nov 19, 2007	41.80	41.80	40.72	40.98	4,012	-1.15(-2.73%)
Nov 16, 2007	42.39	42.39	42.07	42.13	1,936	+39.21(+1342.82%)
Jun 08, 2007	2.920	2.920	2.920	2.920	0	+0.00(+0.00%)
Jun 07, 2007	2.920	2.920	2.920	2.920	0	+0.00(+0.00%)
Jun 06, 2007	2.920	2.920	2.920	2.920	0	+0.00(+0.00%)
Jun 05, 2007	2.920	2.920	2.920	2.920	0	+0.00(+0.00%)
Jun 04, 2007	2.920	2.920	2.920	2.920	0	+0.00(+0.00%)

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.