Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.71	51.11	49.71	50.40	2,745,286	+0.88(+1.77%)
May 29, 2008	50.38	50.38	48.70	49.53	1,014,510	-0.85(-1.69%)
May 28, 2008	48.77	50.49	48.39	50.38	1,261,137	+1.70(+3.49%)
May 27, 2008	49.17	49.54	48.17	48.68	1,042,238	-0.48(-0.98%)
May 26, 2008	49.78	49.93	48.16	49.17	0	+0.00(+0.00%)
May 23, 2008	49.78	49.93	48.16	49.17	975,563	-0.50(-1.00%)
May 22, 2008	49.35	50.42	49.17	49.66	1,526,296	+0.51(+1.04%)
May 21, 2008	49.93	50.57	49.10	49.15	1,076,019	-0.81(-1.62%)
May 20, 2008	49.24	50.02	48.28	49.96	752,329	+0.39(+0.78%)
May 19, 2008	49.69	50.52	49.29	49.57	1,173,487	-0.96(-1.91%)
May 16, 2008	50.22	50.73	49.74	50.54	817,916	+0.35(+0.69%)
May 15, 2008	49.30	50.19	48.94	50.19	1,037,557	+1.07(+2.17%)
May 14, 2008	48.94	50.41	48.30	49.12	1,652,750	+0.36(+0.75%)
May 13, 2008	46.80	48.78	46.80	48.76	1,746,716	+1.60(+3.40%)
May 12, 2008	46.32	47.16	45.33	47.16	1,391,541	+0.99(+2.14%)
May 09, 2008	46.21	46.32	45.38	46.17	1,096,796	-0.37(-0.80%)
May 08, 2008	45.75	46.56	45.75	46.54	1,391,473	+1.12(+2.47%)
May 07, 2008	46.24	46.71	45.09	45.42	1,339,367	-0.84(-1.81%)
May 06, 2008	46.66	46.72	45.95	46.26	885,680	-0.41(-0.87%)
May 05, 2008	44.77	46.72	44.77	46.67	934,886	+1.37(+3.03%)
May 02, 2008	45.23	45.76	44.84	45.30	933,166	+0.27(+0.59%)
May 01, 2008	44.70	45.26	43.83	45.03	1,042,297	-0.04(-0.10%)
Apr 30, 2008	45.25	45.98	44.93	45.07	837,812	-0.14(-0.31%)
Apr 29, 2008	45.80	46.00	45.17	45.21	1,333,910	-0.76(-1.65%)
Apr 28, 2008	45.63	46.33	44.69	45.97	2,193,131	+0.30(+0.67%)
Apr 25, 2008	44.54	45.67	43.95	45.67	1,117,721	+1.33(+3.01%)
Apr 24, 2008	44.81	44.81	43.26	44.33	1,344,523	-0.31(-0.70%)
Apr 23, 2008	45.30	45.30	44.16	44.64	1,096,110	-0.68(-1.51%)
Apr 22, 2008	46.36	46.49	44.83	45.32	1,080,001	-0.88(-1.89%)
Apr 21, 2008	45.83	46.69	45.30	46.20	1,294,600	+0.19(+0.40%)
Apr 18, 2008	46.05	46.64	45.40	46.01	1,091,427	-0.19(-0.40%)
Apr 17, 2008	45.90	47.42	44.31	46.20	2,350,592	-1.46(-3.07%)
Apr 16, 2008	46.47	47.66	46.47	47.66	1,178,990	+1.68(+3.64%)
Apr 15, 2008	46.36	46.58	44.89	45.98	1,025,395	-0.08(-0.18%)
Apr 14, 2008	45.48	46.44	44.86	46.07	907,266	+0.28(+0.62%)
Apr 11, 2008	46.36	46.49	45.56	45.78	405,806	-0.98(-2.09%)
Apr 10, 2008	45.81	46.94	45.00	46.76	669,173	+0.95(+2.07%)
Apr 09, 2008	46.79	46.95	45.48	45.81	883,353	-1.25(-2.65%)
Apr 08, 2008	45.87	47.12	45.87	47.06	737,226	+0.77(+1.67%)
Apr 07, 2008	46.70	47.27	45.77	46.29	1,222,050	-0.21(-0.45%)
Apr 04, 2008	45.66	46.56	45.49	46.50	910,232	+0.72(+1.57%)
Apr 03, 2008	44.86	46.07	44.35	45.78	1,469,051	+0.68(+1.51%)
Apr 02, 2008	44.59	45.58	44.44	45.09	1,349,470	+0.43(+0.96%)
Apr 01, 2008	44.33	44.76	43.37	44.66	1,654,370	+0.27(+0.62%)
Mar 31, 2008	44.38	44.66	43.37	44.39	879,465	+0.19(+0.42%)
Mar 28, 2008	43.98	44.61	43.73	44.20	656,906	+0.40(+0.91%)
Mar 27, 2008	45.39	45.41	43.62	43.80	1,860,089	-1.48(-3.27%)
Mar 26, 2008	44.50	45.46	44.38	45.29	1,343,742	+0.68(+1.53%)
Mar 25, 2008	43.77	44.89	43.75	44.61	1,086,211	+0.93(+2.14%)
Mar 24, 2008	42.37	44.41	42.17	43.67	1,610,516	+2.08(+4.99%)
Mar 21, 2008	40.79	41.96	40.44	41.59	1,657,094	+0.00(+0.00%)
Mar 20, 2008	40.79	41.96	40.44	41.59	1,657,094	+0.57(+1.39%)
Mar 19, 2008	43.72	44.86	41.02	41.02	2,289,284	-2.42(-5.58%)
Mar 18, 2008	41.36	43.51	41.36	43.45	1,676,754	+2.85(+7.01%)
Mar 17, 2008	40.86	41.42	39.76	40.60	1,234,113	-1.23(-2.94%)
Mar 14, 2008	42.54	42.82	41.07	41.83	920,993	-0.70(-1.64%)
Mar 13, 2008	41.16	42.72	40.56	42.53	1,169,545	+0.82(+1.97%)
Mar 12, 2008	41.36	42.37	41.36	41.71	947,439	+0.28(+0.68%)
Mar 11, 2008	41.04	41.68	40.06	41.42	1,419,268	+1.65(+4.16%)
Mar 10, 2008	41.53	41.53	39.64	39.77	945,857	-1.78(-4.28%)
Mar 07, 2008	42.36	42.80	41.19	41.55	1,024,996	-0.98(-2.30%)
Mar 06, 2008	43.40	43.68	42.45	42.53	874,667	-1.16(-2.65%)
Mar 05, 2008	42.51	43.86	42.51	43.69	1,484,279	+1.16(+2.72%)
Mar 04, 2008	41.35	43.09	41.35	42.53	2,284,855	+0.97(+2.34%)

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.