Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.74	47.02	45.33	45.81	9,711,650	+0.31(+0.67%)
May 29, 2008	44.83	45.91	44.60	45.51	8,854,504	+0.78(+1.74%)
May 28, 2008	44.07	44.79	43.47	44.73	6,790,407	+1.03(+2.35%)
May 27, 2008	43.62	43.93	43.30	43.71	4,298,604	+0.18(+0.42%)
May 23, 2008	44.01	44.16	43.42	43.52	4,165,196	-0.61(-1.38%)
May 22, 2008	43.94	44.52	43.87	44.13	4,910,573	+0.06(+0.13%)
May 21, 2008	44.90	45.13	43.98	44.08	5,612,779	-0.83(-1.85%)
May 20, 2008	45.25	45.56	44.70	44.91	5,195,675	-0.47(-1.04%)
May 19, 2008	45.61	45.73	45.09	45.38	4,505,046	-0.29(-0.63%)
May 16, 2008	45.75	46.00	45.09	45.67	3,613,493	+0.14(+0.30%)
May 15, 2008	45.43	45.89	44.82	45.53	6,964,282	-0.07(-0.16%)
May 14, 2008	45.45	45.92	45.31	45.60	7,394,261	+0.27(+0.59%)
May 13, 2008	44.36	45.75	44.36	45.33	9,639,698	+1.03(+2.32%)
May 12, 2008	42.98	44.31	42.79	44.31	7,844,798	+1.52(+3.56%)
May 09, 2008	40.96	43.24	40.95	42.78	11,003,968	+2.02(+4.97%)
May 08, 2008	40.77	40.91	40.42	40.76	3,323,739	+0.04(+0.09%)
May 07, 2008	41.47	41.67	40.63	40.72	3,534,292	-0.78(-1.87%)
May 06, 2008	39.84	41.52	39.79	41.50	3,710,547	+1.28(+3.17%)
May 05, 2008	39.94	40.31	39.72	40.22	2,793,243	+0.18(+0.46%)
May 02, 2008	39.61	40.19	39.53	40.04	2,080,866	+0.70(+1.79%)
May 01, 2008	38.64	39.41	38.59	39.34	2,706,252	+0.42(+1.07%)
Apr 30, 2008	38.94	39.43	38.78	38.92	2,399,077	-0.15(-0.38%)
Apr 29, 2008	39.00	39.34	38.79	39.07	2,949,048	-0.01(-0.02%)
Apr 28, 2008	41.58	41.58	38.87	39.08	5,175,983	-2.17(-5.27%)
Apr 25, 2008	41.18	41.44	40.61	41.25	2,308,083	+0.06(+0.16%)
Apr 24, 2008	40.48	41.30	40.08	41.18	2,698,353	+0.69(+1.71%)
Apr 23, 2008	40.41	40.92	40.20	40.49	2,003,180	+0.16(+0.39%)
Apr 22, 2008	40.33	40.54	40.09	40.33	1,524,079	-0.25(-0.62%)
Apr 21, 2008	40.55	40.81	40.31	40.58	1,683,346	-0.33(-0.81%)
Apr 18, 2008	40.44	41.07	40.35	40.92	2,813,584	+0.93(+2.33%)
Apr 17, 2008	39.70	40.20	39.25	39.98	2,240,351	+0.22(+0.56%)
Apr 16, 2008	39.25	39.81	39.06	39.76	2,998,062	+0.93(+2.40%)
Apr 15, 2008	38.44	38.83	38.07	38.83	2,456,314	+0.55(+1.45%)
Apr 14, 2008	37.98	38.63	37.88	38.27	3,716,714	+0.30(+0.78%)
Apr 11, 2008	38.00	38.52	37.78	37.98	2,137,454	-0.42(-1.08%)
Apr 10, 2008	38.27	38.59	38.11	38.39	2,002,315	+0.05(+0.12%)
Apr 09, 2008	38.29	38.82	38.25	38.35	1,782,456	+0.00(+0.00%)
Apr 08, 2008	38.45	38.89	38.27	38.35	2,463,888	-0.64(-1.64%)
Apr 07, 2008	39.16	39.45	38.76	38.98	3,121,624	+0.04(+0.09%)
Apr 04, 2008	39.03	39.49	38.73	38.95	1,913,267	-0.10(-0.26%)
Apr 03, 2008	38.74	39.22	38.67	39.05	2,079,027	-0.07(-0.19%)
Apr 02, 2008	38.95	39.41	38.51	39.12	2,884,346	+0.40(+1.03%)
Apr 01, 2008	36.87	38.83	36.87	38.73	2,905,553	+1.55(+4.18%)
Mar 31, 2008	36.94	37.29	36.78	37.17	2,550,014	+0.15(+0.40%)
Mar 28, 2008	37.30	37.58	36.97	37.02	1,563,246	-0.10(-0.27%)
Mar 27, 2008	37.49	37.76	37.10	37.13	2,718,695	-0.34(-0.91%)
Mar 26, 2008	37.92	37.99	37.35	37.47	2,275,082	-0.73(-1.91%)
Mar 25, 2008	37.50	38.34	37.17	38.20	1,723,704	+0.64(+1.70%)
Mar 24, 2008	37.49	38.09	37.39	37.56	2,854,375	+0.19(+0.52%)
Mar 21, 2008	36.86	37.47	36.47	37.37	4,923,441	+0.00(+0.00%)
Mar 20, 2008	36.86	37.47	36.47	37.37	4,923,441	+0.55(+1.48%)
Mar 19, 2008	37.89	38.51	36.80	36.82	3,696,729	-1.04(-2.76%)
Mar 18, 2008	36.49	37.87	36.49	37.87	4,230,321	+1.65(+4.54%)
Mar 17, 2008	36.00	36.65	34.80	36.22	4,709,347	-0.97(-2.61%)
Mar 14, 2008	38.46	38.46	36.81	37.19	3,899,053	-0.98(-2.57%)
Mar 13, 2008	37.47	38.46	37.02	38.17	4,198,891	+0.25(+0.66%)
Mar 12, 2008	38.82	38.97	37.89	37.92	2,213,712	-0.64(-1.65%)
Mar 11, 2008	38.14	38.77	37.57	38.56	4,973,845	+1.19(+3.19%)
Mar 10, 2008	37.81	38.11	37.32	37.37	4,836,772	-0.49(-1.29%)
Mar 07, 2008	37.70	38.62	37.43	37.86	3,582,341	-0.22(-0.58%)
Mar 06, 2008	38.44	38.66	38.04	38.08	3,305,994	-0.63(-1.62%)
Mar 05, 2008	38.32	39.04	38.11	38.71	4,392,015	+0.35(+0.92%)
Mar 04, 2008	37.94	38.58	37.63	38.36	4,519,761	+0.10(+0.27%)

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.