Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.75	45.79	44.75	45.26	275,869	+0.33(+0.72%)
May 29, 2008	43.66	45.39	43.64	44.94	231,942	+1.12(+2.56%)
May 28, 2008	43.81	44.25	43.33	43.82	244,699	+0.10(+0.23%)
May 27, 2008	44.42	44.42	43.36	43.72	212,565	-0.61(-1.39%)
May 26, 2008	44.93	45.16	43.92	44.33	0	+0.00(+0.00%)
May 23, 2008	44.93	45.16	43.92	44.33	184,995	-0.51(-1.15%)
May 22, 2008	44.32	45.15	44.29	44.85	341,437	+0.80(+1.83%)
May 21, 2008	45.35	45.73	43.99	44.04	380,450	-1.39(-3.06%)
May 20, 2008	44.99	45.49	44.82	45.43	144,694	+0.17(+0.38%)
May 19, 2008	45.40	45.75	44.99	45.26	355,052	+0.09(+0.20%)
May 16, 2008	45.22	45.84	44.76	45.17	257,121	-0.04(-0.08%)
May 15, 2008	46.05	46.46	44.71	45.21	364,735	-0.54(-1.18%)
May 14, 2008	45.40	45.86	45.31	45.75	508,485	+0.24(+0.54%)
May 13, 2008	45.34	45.83	44.52	45.51	364,482	+0.23(+0.52%)
May 12, 2008	45.38	45.59	45.08	45.27	496,899	+0.36(+0.80%)
May 09, 2008	45.03	45.63	44.49	44.91	1,534,719	-3.36(-6.96%)
May 08, 2008	49.24	50.32	47.72	48.27	698,708	-0.51(-1.04%)
May 07, 2008	47.33	49.63	46.78	48.78	463,477	+1.35(+2.86%)
May 06, 2008	45.75	47.48	45.16	47.42	353,064	+1.71(+3.73%)
May 05, 2008	47.06	47.69	45.20	45.71	241,097	-1.71(-3.60%)
May 02, 2008	47.18	48.11	47.18	47.42	290,605	+0.36(+0.77%)
May 01, 2008	44.49	47.28	44.49	47.06	308,729	+2.53(+5.68%)
Apr 30, 2008	44.34	45.27	44.34	44.53	221,542	+0.49(+1.11%)
Apr 29, 2008	45.63	45.87	43.84	44.04	193,679	-1.36(-3.00%)
Apr 28, 2008	44.18	45.82	44.18	45.41	184,208	+1.39(+3.16%)
Apr 25, 2008	44.71	44.71	43.50	44.02	211,984	-0.46(-1.04%)
Apr 24, 2008	44.96	45.06	44.23	44.48	156,357	-0.18(-0.40%)
Apr 23, 2008	44.29	45.06	44.29	44.66	135,656	+0.45(+1.02%)
Apr 22, 2008	44.78	44.78	43.96	44.21	133,285	-0.70(-1.57%)
Apr 21, 2008	43.97	45.34	43.77	44.91	296,272	+1.10(+2.52%)
Apr 18, 2008	44.87	44.87	43.70	43.81	231,251	-0.41(-0.92%)
Apr 17, 2008	45.60	45.80	43.84	44.21	281,211	-1.43(-3.13%)
Apr 16, 2008	44.40	45.84	44.03	45.64	215,059	+2.01(+4.60%)
Apr 15, 2008	42.85	43.85	42.85	43.64	256,148	+1.17(+2.77%)
Apr 14, 2008	41.55	43.00	41.28	42.46	211,174	+0.53(+1.27%)
Apr 11, 2008	41.89	42.71	40.88	41.93	201,602	-0.29(-0.68%)
Apr 10, 2008	41.55	42.60	41.29	42.22	175,696	+0.51(+1.23%)
Apr 09, 2008	41.69	42.30	41.43	41.70	239,104	+0.35(+0.85%)
Apr 08, 2008	41.34	41.61	41.15	41.35	168,908	-0.16(-0.39%)
Apr 07, 2008	42.32	42.48	41.26	41.51	177,475	-0.42(-1.01%)
Apr 04, 2008	41.78	42.42	41.25	41.94	311,445	+0.36(+0.87%)
Apr 03, 2008	41.18	41.64	40.38	41.58	229,168	+0.23(+0.57%)
Apr 02, 2008	41.37	42.25	40.28	41.34	383,104	+0.56(+1.37%)
Apr 01, 2008	39.29	40.78	39.24	40.78	258,133	+1.93(+4.98%)
Mar 31, 2008	37.43	39.16	37.02	38.85	254,529	+1.15(+3.04%)
Mar 28, 2008	37.75	38.03	37.28	37.70	539,284	+0.22(+0.58%)
Mar 27, 2008	36.99	37.94	35.51	37.49	485,052	+0.23(+0.61%)
Mar 26, 2008	38.46	38.55	37.04	37.26	352,997	-1.68(-4.31%)
Mar 25, 2008	38.93	39.85	38.69	38.94	196,730	-0.01(-0.02%)
Mar 24, 2008	38.16	39.44	37.85	38.95	238,413	+0.80(+2.11%)
Mar 21, 2008	36.84	38.71	36.84	38.14	436,146	+0.00(+0.00%)
Mar 20, 2008	36.84	38.71	36.84	38.14	436,146	+0.55(+1.47%)
Mar 19, 2008	38.57	39.82	37.50	37.59	262,031	-0.88(-2.28%)
Mar 18, 2008	36.96	38.61	35.72	38.47	353,340	+2.29(+6.32%)
Mar 17, 2008	37.15	37.40	35.38	36.18	303,923	-1.82(-4.78%)
Mar 14, 2008	39.44	39.64	37.43	38.00	224,195	-1.17(-2.98%)
Mar 13, 2008	38.46	39.28	36.72	39.17	210,818	+0.47(+1.21%)
Mar 12, 2008	38.58	39.19	38.45	38.70	175,566	+0.29(+0.75%)
Mar 11, 2008	37.92	38.42	37.03	38.41	201,961	+1.41(+3.81%)
Mar 10, 2008	37.54	38.20	36.74	37.00	237,698	-1.03(-2.71%)
Mar 07, 2008	39.30	39.30	37.79	38.03	191,668	-1.30(-3.31%)
Mar 06, 2008	39.59	39.79	38.47	39.33	277,558	-0.81(-2.03%)
Mar 05, 2008	39.74	40.54	39.20	40.14	324,806	+0.53(+1.35%)
Mar 04, 2008	40.03	40.51	39.20	39.61	309,370	-0.35(-0.88%)

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.