Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.26	42.93	42.00	42.60	20,335,506	+0.93(+2.24%)
May 29, 2008	43.45	43.62	41.56	41.67	34,876,136	-2.40(-5.44%)
May 28, 2008	42.80	44.07	42.12	44.07	22,364,950	+0.75(+1.74%)
May 27, 2008	42.72	43.41	42.24	43.31	22,555,426	+0.17(+0.38%)
May 26, 2008	43.82	43.84	42.35	43.15	0	+0.00(+0.00%)
May 23, 2008	43.82	43.84	42.35	43.15	22,252,534	-0.70(-1.60%)
May 22, 2008	44.74	45.59	42.94	43.85	29,099,356	-0.55(-1.24%)
May 21, 2008	46.39	46.85	44.24	44.40	30,442,018	-1.94(-4.20%)
May 20, 2008	45.45	46.39	44.63	46.34	27,790,992	+0.38(+0.83%)
May 19, 2008	45.83	46.76	45.29	45.96	34,962,416	+0.24(+0.52%)
May 16, 2008	44.43	45.84	44.20	45.72	32,955,076	+1.75(+3.98%)
May 15, 2008	43.19	44.16	43.08	43.97	28,147,072	+1.55(+3.66%)
May 14, 2008	43.45	43.96	42.34	42.42	22,555,698	-0.79(-1.83%)
May 13, 2008	41.73	43.30	41.37	43.21	23,836,164	+0.99(+2.35%)
May 12, 2008	41.72	42.43	41.11	42.22	20,519,132	+0.16(+0.39%)
May 09, 2008	43.16	43.22	41.26	42.06	21,077,700	-1.42(-3.26%)
May 08, 2008	42.66	43.96	42.40	43.47	27,580,068	+1.37(+3.24%)
May 07, 2008	42.89	43.75	41.91	42.11	24,059,108	-1.09(-2.52%)
May 06, 2008	42.03	43.68	42.03	43.20	25,391,832	+0.49(+1.15%)
May 05, 2008	42.33	42.98	41.97	42.71	25,136,130	+2.12(+5.23%)
May 02, 2008	39.95	40.90	39.35	40.59	33,352,064	+0.84(+2.10%)
May 01, 2008	41.05	41.53	39.05	39.75	42,234,676	-2.13(-5.09%)
Apr 30, 2008	40.98	42.41	40.67	41.88	25,949,958	+1.12(+2.74%)
Apr 29, 2008	41.79	42.11	40.60	40.77	22,948,142	-1.87(-4.39%)
Apr 28, 2008	42.74	43.90	42.52	42.64	25,913,828	-0.43(-1.01%)
Apr 25, 2008	41.53	43.31	40.60	43.07	26,223,910	+1.61(+3.88%)
Apr 24, 2008	42.46	42.71	41.16	41.46	27,996,284	-1.09(-2.56%)
Apr 23, 2008	45.01	45.39	42.53	42.55	45,065,532	-1.13(-2.60%)
Apr 22, 2008	43.34	44.65	42.95	43.69	40,139,556	+1.29(+3.05%)
Apr 21, 2008	41.97	42.52	41.49	42.39	21,143,806	+0.46(+1.10%)
Apr 18, 2008	40.94	41.97	40.55	41.93	27,671,400	+0.45(+1.09%)
Apr 17, 2008	40.99	42.25	40.59	41.48	25,749,670	-0.21(-0.49%)
Apr 16, 2008	39.95	41.71	39.72	41.69	36,275,076	+2.84(+7.32%)
Apr 15, 2008	39.44	39.84	38.31	38.84	31,395,422	+0.04(+0.10%)
Apr 14, 2008	39.17	39.33	38.33	38.80	21,476,096	-0.30(-0.77%)
Apr 11, 2008	39.58	40.41	38.99	39.11	22,345,032	-1.27(-3.14%)
Apr 10, 2008	40.59	40.72	39.28	40.37	25,417,270	-0.06(-0.15%)
Apr 09, 2008	39.81	40.80	39.61	40.43	29,987,488	+0.76(+1.91%)
Apr 08, 2008	38.84	40.04	38.71	39.67	27,761,488	+0.27(+0.68%)
Apr 07, 2008	40.27	41.07	38.91	39.40	38,364,292	-0.25(-0.62%)
Apr 04, 2008	38.31	39.86	38.31	39.65	37,573,960	+1.47(+3.86%)
Apr 03, 2008	36.41	38.60	36.36	38.18	46,589,052	+1.46(+3.97%)
Apr 02, 2008	36.30	36.94	36.16	36.72	26,158,286	+0.77(+2.15%)
Apr 01, 2008	34.71	36.00	34.24	35.95	30,562,582	+0.52(+1.47%)
Mar 31, 2008	35.62	36.25	34.76	35.43	40,684,600	-0.14(-0.39%)
Mar 28, 2008	35.88	36.28	35.44	35.57	19,362,666	-0.82(-2.25%)
Mar 27, 2008	36.50	36.80	35.65	36.38	51,625,240	+0.51(+1.42%)
Mar 26, 2008	35.23	36.30	34.51	35.88	44,201,212	+1.85(+5.44%)
Mar 25, 2008	33.51	34.41	33.27	34.02	35,635,916	+1.34(+4.11%)
Mar 24, 2008	32.56	33.83	32.45	32.68	25,881,222	+0.62(+1.93%)
Mar 21, 2008	31.30	33.05	30.41	32.06	58,099,036	+0.00(+0.00%)
Mar 20, 2008	31.30	33.05	30.41	32.06	58,097,408	-0.19(-0.59%)
Mar 19, 2008	36.01	36.17	32.25	32.25	59,790,392	-4.08(-11.24%)
Mar 18, 2008	35.85	36.57	35.34	36.34	36,121,688	+1.50(+4.31%)
Mar 17, 2008	35.31	36.45	34.11	34.83	54,758,456	-2.58(-6.89%)
Mar 14, 2008	38.42	38.82	36.54	37.41	32,077,706	-0.66(-1.72%)
Mar 13, 2008	37.34	38.27	36.75	38.07	33,912,728	+0.56(+1.48%)
Mar 12, 2008	37.11	38.25	37.06	37.51	29,192,720	+0.15(+0.40%)
Mar 11, 2008	35.79	37.47	35.21	37.36	37,785,396	+2.76(+7.98%)
Mar 10, 2008	36.17	36.34	34.56	34.60	37,221,328	-2.18(-5.92%)
Mar 07, 2008	37.41	37.91	36.20	36.78	46,200,844	-1.64(-4.27%)
Mar 06, 2008	38.38	39.05	37.75	38.42	42,259,688	+0.10(+0.25%)
Mar 05, 2008	36.93	38.57	36.91	38.32	36,441,408	+1.90(+5.21%)
Mar 04, 2008	37.57	38.17	35.58	36.43	37,819,192	-1.66(-4.37%)

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.