Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.24	45.53	44.67	44.69	4,611,985	-0.16(-0.36%)
May 29, 2008	44.20	45.24	43.77	44.85	1,759,419	+0.82(+1.86%)
May 28, 2008	44.18	44.19	43.57	44.04	2,506,548	+0.18(+0.41%)
May 27, 2008	43.31	43.89	42.92	43.86	2,624,242	+0.63(+1.46%)
May 26, 2008	43.93	44.32	42.99	43.23	2,585,581	+0.00(+0.00%)
May 23, 2008	43.93	44.32	42.99	43.23	2,585,581	-1.18(-2.67%)
May 22, 2008	44.07	44.78	43.83	44.41	1,736,472	+0.36(+0.82%)
May 21, 2008	45.16	45.60	43.88	44.05	2,030,398	-0.87(-1.93%)
May 20, 2008	45.16	45.91	44.69	44.92	1,402,358	-0.52(-1.14%)
May 19, 2008	44.86	46.67	44.79	45.44	2,818,087	+0.98(+2.21%)
May 16, 2008	45.55	45.55	44.11	44.45	3,073,821	-0.91(-2.02%)
May 15, 2008	45.29	45.60	44.79	45.37	2,075,954	-0.15(-0.33%)
May 14, 2008	45.19	46.15	44.90	45.52	1,853,283	+0.42(+0.94%)
May 13, 2008	45.04	45.10	44.45	45.10	1,831,053	+0.11(+0.25%)
May 12, 2008	44.30	45.02	43.86	44.99	2,194,098	+0.69(+1.56%)
May 09, 2008	44.07	44.56	43.85	44.29	1,693,138	-0.29(-0.65%)
May 08, 2008	44.60	44.91	43.95	44.58	2,082,473	+0.38(+0.86%)
May 07, 2008	46.44	46.59	44.16	44.20	3,628,118	-2.41(-5.17%)
May 06, 2008	45.90	46.68	45.08	46.61	2,078,466	+1.05(+2.31%)
May 05, 2008	45.39	45.91	44.93	45.56	1,712,184	+0.20(+0.44%)
May 02, 2008	45.84	46.40	44.93	45.36	2,759,428	-0.10(-0.23%)
May 01, 2008	43.75	45.55	43.50	45.46	4,194,365	+2.03(+4.67%)
Apr 30, 2008	43.63	44.56	43.32	43.43	2,884,096	+0.01(+0.02%)
Apr 29, 2008	43.20	43.75	42.93	43.43	1,695,538	+0.14(+0.32%)
Apr 28, 2008	42.75	43.74	42.75	43.29	1,836,708	+0.10(+0.24%)
Apr 25, 2008	43.65	43.65	42.70	43.18	1,592,162	-0.56(-1.28%)
Apr 24, 2008	43.24	43.95	42.16	43.75	3,489,486	+0.55(+1.28%)
Apr 23, 2008	42.48	43.52	42.30	43.19	5,824,397	+2.06(+5.00%)
Apr 22, 2008	40.95	41.53	40.14	41.13	2,891,711	+0.08(+0.20%)
Apr 21, 2008	41.51	41.64	40.65	41.05	2,324,431	-0.67(-1.61%)
Apr 18, 2008	41.59	41.74	41.00	41.72	2,400,180	+1.14(+2.82%)
Apr 17, 2008	41.37	41.39	40.09	40.58	1,637,937	-0.88(-2.12%)
Apr 16, 2008	40.48	41.54	40.36	41.46	2,386,872	+1.09(+2.71%)
Apr 15, 2008	40.00	40.37	39.53	40.36	2,062,313	+0.46(+1.16%)
Apr 14, 2008	39.68	40.23	39.53	39.90	1,986,419	+0.13(+0.33%)
Apr 11, 2008	39.74	40.34	39.53	39.77	2,836,375	-0.25(-0.62%)
Apr 10, 2008	40.26	40.26	39.50	40.02	3,127,065	-0.15(-0.36%)
Apr 09, 2008	40.55	41.20	40.02	40.16	3,242,344	-0.49(-1.21%)
Apr 08, 2008	41.25	41.57	40.40	40.66	2,709,666	-0.80(-1.94%)
Apr 07, 2008	40.47	42.09	40.47	41.46	4,130,674	+0.61(+1.49%)
Apr 04, 2008	40.12	41.18	39.74	40.85	4,307,357	+1.05(+2.63%)
Apr 03, 2008	40.47	40.61	39.43	39.80	4,126,490	-0.82(-2.01%)
Apr 02, 2008	39.64	40.86	39.64	40.62	3,719,671	+0.96(+2.41%)
Apr 01, 2008	38.29	39.68	37.72	39.66	4,178,378	+1.97(+5.22%)
Mar 31, 2008	37.82	37.82	37.12	37.70	3,174,125	-0.13(-0.35%)
Mar 28, 2008	38.50	38.77	37.73	37.83	2,608,365	-0.33(-0.85%)
Mar 27, 2008	38.79	39.05	38.11	38.15	2,821,853	-0.82(-2.10%)
Mar 26, 2008	39.44	39.64	38.40	38.97	1,769,882	-0.55(-1.39%)
Mar 25, 2008	39.30	39.81	38.39	39.52	3,605,354	-0.57(-1.42%)
Mar 24, 2008	38.10	40.28	38.06	40.09	4,004,382	+1.96(+5.14%)
Mar 21, 2008	37.53	38.14	36.74	38.13	4,626,609	+0.00(+0.00%)
Mar 20, 2008	37.53	38.14	36.74	38.13	4,626,609	+1.26(+3.42%)
Mar 19, 2008	37.95	38.11	36.86	36.86	3,182,579	-0.90(-2.39%)
Mar 18, 2008	36.31	37.77	36.03	37.77	4,070,994	+2.06(+5.76%)
Mar 17, 2008	37.09	37.59	35.65	35.71	4,373,322	-0.78(-2.15%)
Mar 14, 2008	37.52	37.54	35.95	36.49	2,312,088	-0.70(-1.88%)
Mar 13, 2008	36.19	37.69	35.83	37.19	2,372,771	+0.60(+1.65%)
Mar 12, 2008	36.47	37.31	36.38	36.59	2,739,752	+0.08(+0.23%)
Mar 11, 2008	34.72	36.50	34.72	36.50	2,329,838	+1.95(+5.66%)
Mar 10, 2008	36.03	36.26	34.42	34.55	3,005,236	-1.48(-4.10%)
Mar 07, 2008	35.89	36.86	35.53	36.03	2,007,220	-0.06(-0.17%)
Mar 06, 2008	36.58	37.06	36.05	36.09	1,972,451	-0.50(-1.36%)
Mar 05, 2008	35.79	36.84	35.65	36.59	2,116,767	+0.80(+2.25%)
Mar 04, 2008	35.34	36.03	35.02	35.78	2,790,401	+0.17(+0.47%)

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.