Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.98	39.98	38.91	39.25	3,594,865	-0.56(-1.42%)
May 29, 2008	39.03	40.23	38.47	39.81	5,228,871	+1.44(+3.76%)
May 28, 2008	40.08	40.49	37.85	38.37	6,105,553	-1.61(-4.04%)
May 27, 2008	39.83	40.46	39.46	39.98	5,023,773	-5.20(-11.50%)
May 23, 2008	45.76	45.82	45.18	45.18	3,634,664	+4.56(+11.22%)
May 22, 2008	40.01	41.29	39.87	40.62	3,727,015	+0.61(+1.54%)
May 21, 2008	41.09	41.35	39.97	40.00	4,270,808	-0.96(-2.35%)
May 20, 2008	41.78	41.98	40.69	40.97	4,543,447	-1.06(-2.52%)
May 19, 2008	41.94	42.94	41.75	42.03	6,951,018	+0.55(+1.32%)
May 16, 2008	42.27	42.32	40.84	41.48	4,762,207	-0.92(-2.17%)
May 15, 2008	41.82	42.58	41.55	42.40	3,474,360	+0.53(+1.26%)
May 14, 2008	41.38	42.07	41.15	41.87	3,894,325	+0.60(+1.45%)
May 13, 2008	41.52	42.29	41.22	41.27	5,031,200	-0.77(-1.83%)
May 12, 2008	41.16	42.10	41.16	42.04	2,563,402	+1.08(+2.64%)
May 09, 2008	40.73	41.97	40.00	40.96	3,735,522	+0.04(+0.11%)
May 08, 2008	41.37	41.57	40.51	40.91	4,604,214	-0.31(-0.75%)
May 07, 2008	43.00	44.23	41.01	41.23	6,286,367	-2.21(-5.10%)
May 06, 2008	42.21	43.50	41.71	43.44	3,261,407	+0.55(+1.28%)
May 05, 2008	43.34	43.38	42.58	42.89	3,431,825	-0.53(-1.23%)
May 02, 2008	43.98	44.92	43.08	43.43	3,855,570	-0.04(-0.10%)
May 01, 2008	41.31	43.91	41.28	43.47	5,708,139	+2.18(+5.29%)
Apr 30, 2008	41.65	42.10	41.01	41.28	4,767,473	-0.36(-0.85%)
Apr 29, 2008	42.60	42.68	41.47	41.64	4,715,484	-0.87(-2.06%)
Apr 28, 2008	40.93	42.85	40.51	42.51	6,414,112	+1.58(+3.87%)
Apr 25, 2008	40.37	40.93	38.98	40.93	4,671,327	+0.84(+2.09%)
Apr 24, 2008	38.31	40.53	38.03	40.09	6,720,376	+2.12(+5.58%)
Apr 23, 2008	39.03	39.54	37.83	37.97	4,549,524	-0.98(-2.51%)
Apr 22, 2008	37.96	39.74	37.96	38.95	6,771,284	+0.22(+0.57%)
Apr 21, 2008	39.97	40.36	38.71	38.73	4,816,762	-1.56(-3.86%)
Apr 18, 2008	40.66	41.84	39.97	40.29	7,179,905	+0.82(+2.08%)
Apr 17, 2008	38.34	40.12	37.97	39.46	5,709,085	+0.53(+1.37%)
Apr 16, 2008	38.69	39.48	38.50	38.93	8,373,766	+0.87(+2.28%)
Apr 15, 2008	37.52	38.65	37.46	38.06	5,814,954	+0.77(+2.07%)
Apr 14, 2008	39.57	39.74	37.13	37.29	8,610,486	-2.65(-6.64%)
Apr 11, 2008	39.85	40.88	39.84	39.94	4,555,871	-0.47(-1.17%)
Apr 10, 2008	40.14	41.12	39.58	40.42	4,200,049	+0.27(+0.68%)
Apr 09, 2008	41.20	41.54	40.14	40.14	4,451,217	-0.95(-2.31%)
Apr 08, 2008	41.94	42.29	40.87	41.09	4,222,330	-1.07(-2.53%)
Apr 07, 2008	42.23	42.91	41.76	42.16	3,384,021	+0.33(+0.78%)
Apr 04, 2008	43.91	43.91	41.66	41.83	4,433,528	-1.93(-4.40%)
Apr 03, 2008	42.19	44.10	42.19	43.76	3,368,897	-0.18(-0.40%)
Apr 02, 2008	43.73	45.02	43.38	43.94	8,998,446	+0.50(+1.16%)
Apr 01, 2008	42.17	43.59	41.74	43.43	9,460,137	+2.60(+6.37%)
Mar 31, 2008	40.74	42.06	40.66	40.83	5,774,713	+0.15(+0.36%)
Mar 28, 2008	41.06	41.74	40.46	40.69	5,082,514	-0.02(-0.05%)
Mar 27, 2008	41.90	42.22	40.60	40.71	5,466,694	-1.01(-2.41%)
Mar 26, 2008	43.65	43.65	41.19	41.71	8,298,820	-2.18(-4.98%)
Mar 25, 2008	44.39	44.74	42.99	43.90	7,573,133	-1.30(-2.88%)
Mar 24, 2008	46.19	47.71	45.04	45.20	6,146,199	-7.07(-13.53%)
Mar 21, 2008	48.61	52.60	47.78	52.27	6,564,629	+6.18(+13.42%)
Mar 20, 2008	42.86	46.38	42.13	46.09	7,445,388	+3.29(+7.68%)
Mar 19, 2008	43.41	44.30	42.29	42.80	6,507,287	-0.03(-0.07%)
Mar 18, 2008	40.86	42.93	40.86	42.83	7,723,294	+2.42(+5.99%)
Mar 17, 2008	39.95	41.61	39.20	40.41	8,789,409	-0.93(-2.26%)
Mar 14, 2008	43.33	44.39	40.66	41.34	6,967,088	-1.58(-3.69%)
Mar 13, 2008	42.28	43.47	41.17	42.93	4,434,608	+0.10(+0.24%)
Mar 12, 2008	43.40	45.04	42.71	42.83	4,338,731	-0.77(-1.77%)
Mar 11, 2008	41.48	43.68	41.36	43.60	5,157,324	+3.19(+7.90%)
Mar 10, 2008	40.79	41.83	40.13	40.40	4,533,320	+0.24(+0.61%)
Mar 07, 2008	41.50	41.68	40.09	40.16	5,038,087	-1.63(-3.90%)
Mar 06, 2008	41.88	43.18	41.19	41.79	5,421,996	+0.02(+0.05%)
Mar 05, 2008	41.88	41.99	40.35	41.77	7,706,685	-0.59(-1.38%)
Mar 04, 2008	43.04	43.04	41.69	42.35	4,673,352	-5.68(-11.83%)

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.