Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.46	47.31	46.40	47.16	3,368,444	+0.65(+1.40%)
May 29, 2008	45.40	46.88	45.04	46.51	3,775,747	+1.12(+2.47%)
May 28, 2008	45.79	45.93	44.94	45.39	3,174,511	-0.34(-0.74%)
May 27, 2008	45.62	45.86	44.60	45.73	5,163,622	+0.12(+0.26%)
May 26, 2008	46.50	46.80	45.61	45.61	0	+0.00(+0.00%)
May 23, 2008	46.50	46.80	45.61	45.61	3,729,264	-1.02(-2.19%)
May 22, 2008	44.62	47.18	44.34	46.63	6,527,802	+1.98(+4.43%)
May 21, 2008	44.33	45.27	44.33	44.65	4,235,022	+0.24(+0.54%)
May 20, 2008	43.69	44.74	43.69	44.41	3,864,545	+0.60(+1.37%)
May 19, 2008	43.56	44.37	43.43	43.81	2,661,001	+0.25(+0.57%)
May 16, 2008	42.96	43.87	42.85	43.56	2,829,665	+0.75(+1.75%)
May 15, 2008	43.55	43.55	42.43	42.81	3,170,576	-0.63(-1.45%)
May 14, 2008	43.82	43.99	43.33	43.44	2,295,455	-0.17(-0.39%)
May 13, 2008	43.63	43.96	43.16	43.61	2,385,249	+0.01(+0.02%)
May 12, 2008	43.28	43.67	43.05	43.60	2,552,922	+0.35(+0.81%)
May 09, 2008	43.09	43.56	43.07	43.25	925,045	-0.28(-0.64%)
May 08, 2008	43.66	44.05	43.43	43.53	2,243,952	-0.19(-0.43%)
May 07, 2008	43.64	44.26	43.51	43.72	2,932,254	-0.02(-0.05%)
May 06, 2008	43.84	44.05	43.08	43.74	1,989,293	-0.09(-0.21%)
May 05, 2008	42.99	44.08	42.90	43.83	2,743,537	+0.84(+1.95%)
May 02, 2008	43.17	43.64	42.54	42.99	2,323,120	-0.17(-0.39%)
May 01, 2008	43.85	43.85	42.74	43.16	5,553,722	-0.44(-1.01%)
Apr 30, 2008	44.72	44.72	43.34	43.60	3,521,733	-0.40(-0.91%)
Apr 29, 2008	43.97	44.36	43.04	44.00	3,432,563	+0.04(+0.09%)
Apr 28, 2008	44.44	44.50	43.61	43.96	3,368,323	+0.05(+0.11%)
Apr 25, 2008	42.68	44.07	42.31	43.91	5,590,835	+1.65(+3.90%)
Apr 24, 2008	44.35	45.18	40.60	42.26	8,098,450	-1.13(-2.60%)
Apr 23, 2008	40.18	43.72	40.18	43.39	8,271,775	+3.01(+7.45%)
Apr 22, 2008	41.39	41.39	40.10	40.38	5,091,428	-1.76(-4.18%)
Apr 21, 2008	41.42	42.30	41.42	42.14	1,930,360	+0.35(+0.84%)
Apr 18, 2008	41.97	42.03	41.57	41.79	3,028,634	+0.43(+1.04%)
Apr 17, 2008	40.80	41.71	39.64	41.36	2,627,193	+0.14(+0.34%)
Apr 16, 2008	42.30	42.65	40.86	41.22	3,097,145	-0.85(-2.02%)
Apr 15, 2008	40.89	42.55	40.74	42.07	4,866,754	+1.36(+3.34%)
Apr 14, 2008	41.09	41.09	40.20	40.71	2,821,408	-0.31(-0.76%)
Apr 11, 2008	41.94	42.21	40.75	41.02	2,554,372	-1.11(-2.63%)
Apr 10, 2008	41.63	42.54	41.62	42.13	3,050,919	+0.51(+1.23%)
Apr 09, 2008	42.28	42.49	41.51	41.62	3,022,722	-0.66(-1.56%)
Apr 08, 2008	42.10	42.84	42.02	42.28	4,733,900	-0.03(-0.07%)
Apr 07, 2008	41.81	42.84	41.81	42.31	2,671,024	+0.24(+0.57%)
Apr 04, 2008	42.28	42.51	41.58	42.07	2,257,750	-0.21(-0.50%)
Apr 03, 2008	42.72	43.32	42.09	42.28	4,169,646	-0.76(-1.77%)
Apr 02, 2008	44.52	44.72	42.80	43.04	5,663,018	-1.18(-2.67%)
Apr 01, 2008	42.00	44.27	42.00	44.22	4,056,196	+2.13(+5.06%)
Mar 31, 2008	42.34	42.70	41.92	42.09	3,655,830	-0.45(-1.06%)
Mar 28, 2008	42.70	43.18	42.40	42.54	3,370,424	-0.71(-1.64%)
Mar 27, 2008	44.14	44.42	43.23	43.25	3,812,495	-0.71(-1.62%)
Mar 26, 2008	44.73	45.00	43.90	43.96	4,657,436	-1.06(-2.35%)
Mar 25, 2008	44.37	45.05	44.12	45.02	4,266,596	+0.79(+1.79%)
Mar 24, 2008	43.18	44.31	42.91	44.23	5,736,892	+1.14(+2.65%)
Mar 21, 2008	42.50	43.26	42.13	43.09	4,681,116	-0.00(-0.00%)
Mar 20, 2008	42.50	43.26	42.13	43.09	4,681,116	+0.79(+1.87%)
Mar 19, 2008	42.32	43.69	42.23	42.30	7,866,288	+0.10(+0.24%)
Mar 18, 2008	43.04	43.41	41.58	42.20	6,802,888	-0.62(-1.45%)
Mar 17, 2008	42.62	43.48	42.10	42.82	5,167,182	-0.90(-2.06%)
Mar 14, 2008	45.10	45.20	42.88	43.72	5,621,744	-0.96(-2.15%)
Mar 13, 2008	44.50	45.43	44.05	44.68	7,450,611	+0.13(+0.29%)
Mar 12, 2008	40.70	45.66	40.55	44.55	15,712,768	+1.90(+4.45%)
Mar 11, 2008	41.24	42.78	39.55	42.65	22,857,578	-3.86(-8.30%)
Mar 10, 2008	46.89	47.38	46.43	46.51	3,824,741	-0.43(-0.92%)
Mar 07, 2008	48.25	48.33	46.85	46.94	4,354,948	-1.69(-3.48%)
Mar 06, 2008	49.81	50.17	48.56	48.63	2,535,169	-1.43(-2.86%)
Mar 05, 2008	49.07	50.31	48.98	50.06	3,206,602	+0.92(+1.87%)
Mar 04, 2008	49.18	49.70	49.02	49.14	5,521,986	-0.37(-0.75%)

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.