Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	53.35	55.41	53.29	55.18	670,779	+2.28(+4.31%)
May 29, 2008	52.80	53.50	52.69	52.90	518,793	+0.21(+0.40%)
May 28, 2008	52.31	52.91	51.92	52.69	400,984	+0.32(+0.61%)
May 27, 2008	52.30	52.51	51.84	52.37	273,481	-0.13(-0.25%)
May 26, 2008	53.17	53.49	51.81	52.50	0	+0.00(+0.00%)
May 23, 2008	53.17	53.49	51.81	52.50	613,589	-0.50(-0.94%)
May 22, 2008	51.77	53.19	51.20	53.00	569,416	+1.13(+2.18%)
May 21, 2008	52.05	53.04	51.23	51.87	835,037	+0.10(+0.19%)
May 20, 2008	50.55	52.31	50.07	51.77	651,282	+0.67(+1.31%)
May 19, 2008	51.24	51.98	50.46	51.10	627,794	-0.18(-0.35%)
May 16, 2008	50.00	51.95	49.64	51.28	1,763,219	+0.79(+1.56%)
May 15, 2008	48.58	50.93	48.55	50.49	1,503,358	+1.44(+2.94%)
May 14, 2008	47.46	49.73	47.04	49.05	1,337,063	-0.32(-0.65%)
May 13, 2008	49.00	49.90	48.33	49.37	822,251	+0.06(+0.12%)
May 12, 2008	47.99	49.80	46.86	49.31	1,621,637	+1.31(+2.73%)
May 09, 2008	48.79	49.00	47.07	48.00	1,021,056	-0.84(-1.72%)
May 08, 2008	46.40	50.94	46.20	48.84	2,556,309	+2.35(+5.05%)
May 07, 2008	43.94	47.00	43.68	46.49	1,004,840	+2.82(+6.46%)
May 06, 2008	43.11	43.84	42.67	43.67	426,086	+0.56(+1.30%)
May 05, 2008	42.40	43.18	41.83	43.11	472,998	+0.61(+1.44%)
May 02, 2008	43.11	43.71	42.40	42.50	751,558	-0.51(-1.19%)
May 01, 2008	43.62	43.62	41.95	43.01	614,206	-0.77(-1.76%)
Apr 30, 2008	42.46	43.78	42.22	43.78	517,352	+1.24(+2.91%)
Apr 29, 2008	40.90	42.54	40.72	42.54	601,581	+1.52(+3.71%)
Apr 28, 2008	41.89	42.37	40.99	41.02	579,856	-0.82(-1.96%)
Apr 25, 2008	40.52	41.92	40.50	41.84	734,185	+1.32(+3.26%)
Apr 24, 2008	41.77	41.77	40.25	40.52	636,757	-0.47(-1.15%)
Apr 23, 2008	39.77	41.26	39.29	40.99	748,720	+0.69(+1.71%)
Apr 22, 2008	41.12	41.56	40.19	40.30	734,727	-2.30(-5.40%)
Apr 21, 2008	42.91	43.30	41.92	42.60	1,220,021	+0.08(+0.19%)
Apr 18, 2008	41.05	42.60	40.75	42.52	1,308,659	+1.77(+4.34%)
Apr 17, 2008	40.00	40.75	39.90	40.75	585,652	+0.65(+1.62%)
Apr 16, 2008	40.42	40.78	39.90	40.10	674,740	-0.13(-0.32%)
Apr 15, 2008	40.55	40.74	39.90	40.23	866,431	-0.30(-0.74%)
Apr 14, 2008	40.40	40.87	39.85	40.53	501,168	-0.07(-0.17%)
Apr 11, 2008	41.20	41.68	40.40	40.60	498,016	-0.64(-1.55%)
Apr 10, 2008	40.24	42.64	39.76	41.24	1,694,862	+1.16(+2.89%)
Apr 09, 2008	40.99	41.00	39.75	40.08	428,750	-0.39(-0.96%)
Apr 08, 2008	39.99	41.00	39.60	40.47	745,700	+0.47(+1.17%)
Apr 07, 2008	40.60	40.67	39.81	40.00	763,011	-0.30(-0.74%)
Apr 04, 2008	40.50	40.93	39.95	40.30	516,020	+0.13(+0.32%)
Apr 03, 2008	41.45	41.45	39.65	40.17	749,581	-0.17(-0.42%)
Apr 02, 2008	39.75	41.37	39.50	40.34	912,226	+0.64(+1.61%)
Apr 01, 2008	39.26	40.25	39.11	39.70	655,819	+0.75(+1.93%)
Mar 31, 2008	38.76	39.64	38.76	38.95	753,400	-0.26(-0.66%)
Mar 28, 2008	39.40	39.94	38.75	39.21	653,656	+0.06(+0.15%)
Mar 27, 2008	38.74	39.18	38.60	39.15	496,135	+0.45(+1.16%)
Mar 26, 2008	39.20	39.20	37.82	38.70	449,900	+0.43(+1.12%)
Mar 25, 2008	37.60	38.67	37.60	38.27	463,584	+0.65(+1.73%)
Mar 24, 2008	37.89	38.46	36.87	37.62	596,359	+0.77(+2.09%)
Mar 21, 2008	36.13	37.19	35.65	36.85	690,479	+0.00(+0.00%)
Mar 20, 2008	36.13	37.19	35.65	36.85	690,479	+0.37(+1.01%)
Mar 19, 2008	37.49	38.34	36.31	36.48	592,085	-1.56(-4.10%)
Mar 18, 2008	37.52	38.71	36.45	38.04	807,759	+0.61(+1.63%)
Mar 17, 2008	36.00	38.53	35.42	37.43	940,500	+0.24(+0.65%)
Mar 14, 2008	38.49	38.49	36.47	37.19	720,257	-0.06(-0.16%)
Mar 13, 2008	36.29	37.89	35.53	37.25	1,439,727	+0.90(+2.48%)
Mar 12, 2008	32.43	36.58	31.30	36.35	4,473,647	-1.18(-3.14%)
Mar 11, 2008	41.81	42.64	36.73	37.53	3,244,624	-7.12(-15.95%)
Mar 10, 2008	44.09	46.43	44.09	44.65	598,644	+0.77(+1.75%)
Mar 07, 2008	43.00	44.97	42.26	43.88	664,251	+0.43(+0.99%)
Mar 06, 2008	45.10	45.21	43.32	43.45	591,550	-1.80(-3.98%)
Mar 05, 2008	44.96	46.29	44.80	45.25	708,871	+0.09(+0.20%)
Mar 04, 2008	45.65	46.39	44.60	45.16	761,410	-1.48(-3.17%)

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.