Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.46	45.13	42.95	43.47	31,003	-1.33(-2.96%)
May 29, 2008	44.62	45.21	44.46	44.80	19,190	-0.05(-0.11%)
May 28, 2008	45.81	45.81	44.54	44.85	33,392	-0.31(-0.69%)
May 27, 2008	45.37	45.37	44.61	45.16	24,247	+0.06(+0.13%)
May 26, 2008	44.88	45.52	44.62	45.10	26,715	+0.00(+0.00%)
May 23, 2008	44.88	45.52	44.62	45.10	26,715	+0.09(+0.21%)
May 22, 2008	45.62	46.38	44.87	45.01	31,975	-0.78(-1.71%)
May 21, 2008	46.92	47.17	45.18	45.79	32,433	-0.57(-1.23%)
May 20, 2008	46.65	47.32	46.24	46.36	15,437	-0.59(-1.25%)
May 19, 2008	46.67	47.23	46.14	46.95	28,788	+0.02(+0.04%)
May 16, 2008	47.92	47.92	46.56	46.93	24,404	-0.69(-1.45%)
May 15, 2008	47.31	48.09	47.15	47.62	19,181	+0.31(+0.66%)
May 14, 2008	47.63	48.19	47.31	47.31	26,821	-0.50(-1.05%)
May 13, 2008	48.44	48.44	47.51	47.82	27,312	-0.50(-1.03%)
May 12, 2008	47.91	48.46	47.82	48.31	23,678	+0.40(+0.84%)
May 09, 2008	47.46	47.91	47.46	47.91	14,373	+0.23(+0.48%)
May 08, 2008	47.70	48.76	47.46	47.68	19,414	-0.02(-0.04%)
May 07, 2008	48.44	48.47	47.70	47.70	12,131	-0.71(-1.46%)
May 06, 2008	48.74	49.02	47.99	48.40	19,893	+0.45(+0.95%)
May 05, 2008	48.19	48.67	47.93	47.95	20,633	-0.24(-0.49%)
May 02, 2008	49.91	49.91	48.17	48.19	17,901	-0.73(-1.49%)
May 01, 2008	48.59	49.95	48.13	48.92	15,052	+0.82(+1.71%)
Apr 30, 2008	49.51	50.20	48.09	48.09	14,650	-0.99(-2.02%)
Apr 29, 2008	50.32	50.34	49.09	49.09	10,650	-1.06(-2.11%)
Apr 28, 2008	50.01	50.15	49.25	50.14	20,021	+0.31(+0.62%)
Apr 25, 2008	49.14	49.96	48.40	49.83	13,299	+0.23(+0.46%)
Apr 24, 2008	49.07	49.77	48.41	49.61	16,768	+0.59(+1.20%)
Apr 23, 2008	48.40	49.18	48.25	49.02	15,139	+0.72(+1.50%)
Apr 22, 2008	48.96	49.92	47.91	48.30	24,892	-0.69(-1.41%)
Apr 21, 2008	49.43	49.83	48.96	48.98	14,573	-1.19(-2.38%)
Apr 18, 2008	49.93	50.30	49.00	50.18	22,365	+0.56(+1.13%)
Apr 17, 2008	49.30	49.85	49.17	49.62	25,683	+0.24(+0.49%)
Apr 16, 2008	49.17	49.55	48.50	49.37	22,093	+0.52(+1.07%)
Apr 15, 2008	48.04	48.85	48.03	48.85	8,798	+1.24(+2.59%)
Apr 14, 2008	47.57	48.94	47.57	47.61	31,034	+0.08(+0.18%)
Apr 11, 2008	48.74	49.16	47.53	47.53	26,978	-1.99(-4.02%)
Apr 10, 2008	48.55	49.52	48.18	49.52	18,619	+1.47(+3.06%)
Apr 09, 2008	48.83	49.03	47.66	48.05	19,226	-1.03(-2.09%)
Apr 08, 2008	48.50	49.17	48.50	49.08	13,018	-0.08(-0.15%)
Apr 07, 2008	49.55	50.01	48.35	49.15	19,019	-0.24(-0.49%)
Apr 04, 2008	50.10	50.47	49.18	49.40	16,406	-0.46(-0.93%)
Apr 03, 2008	50.47	51.26	48.81	49.86	29,946	-0.97(-1.92%)
Apr 02, 2008	50.85	51.27	50.47	50.83	11,629	-0.44(-0.85%)
Apr 01, 2008	51.04	51.68	50.84	51.27	49,681	-0.52(-1.01%)
Mar 31, 2008	51.00	52.22	50.22	51.79	30,046	+0.97(+1.92%)
Mar 28, 2008	50.43	51.61	50.20	50.82	12,198	-0.06(-0.12%)
Mar 27, 2008	51.68	51.74	50.87	50.88	11,021	-0.28(-0.54%)
Mar 26, 2008	51.08	51.57	50.76	51.15	21,534	-0.96(-1.84%)
Mar 25, 2008	51.57	52.11	50.73	52.11	20,181	+0.34(+0.67%)
Mar 24, 2008	51.81	52.28	50.83	51.77	38,101	-0.34(-0.66%)
Mar 21, 2008	49.77	52.11	48.54	52.11	121,553	+0.00(+0.00%)
Mar 20, 2008	49.77	52.11	48.54	52.11	121,553	+3.42(+7.03%)
Mar 19, 2008	50.03	50.43	48.69	48.69	22,281	-1.74(-3.45%)
Mar 18, 2008	48.49	50.43	48.30	50.43	31,390	+1.34(+2.74%)
Mar 17, 2008	47.24	49.50	47.24	49.09	16,366	+1.45(+3.03%)
Mar 14, 2008	48.83	49.61	47.24	47.64	17,302	-1.30(-2.66%)
Mar 13, 2008	50.30	50.30	48.80	48.94	19,453	-1.11(-2.22%)
Mar 12, 2008	49.61	51.12	48.54	50.05	28,663	+0.51(+1.03%)
Mar 11, 2008	48.88	49.57	48.04	49.54	25,792	+2.07(+4.36%)
Mar 10, 2008	48.23	49.13	46.77	47.47	23,488	-0.49(-1.02%)
Mar 07, 2008	47.51	49.14	47.30	47.96	17,363	+0.05(+0.11%)
Mar 06, 2008	49.62	49.62	47.91	47.91	28,883	-1.88(-3.78%)
Mar 05, 2008	50.67	50.67	49.37	49.79	27,334	-0.73(-1.45%)
Mar 04, 2008	49.65	51.12	49.20	50.52	193,605	+0.45(+0.89%)

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.